Stifel Financial Corp. (SF-PD) NYSE

18.66

+0.27(+1.47%)

Updated at October 20 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.6218.3918.3918.6218.399,915
October 16, 202518.6818.4918.4918.6818.496,909
October 15, 202518.4918.6518.6518.6518.49,434
October 14, 202518.4218.4418.4418.5218.2611,868
October 13, 202518.4418.3318.3318.618.3313,116
October 10, 202518.3918.2818.2818.6518.2521,439
October 09, 202518.6118.318.318.6518.38,398
October 08, 202518.5118.5118.5118.5818.3810,996
October 07, 202518.5418.5618.5618.5918.369,475
October 06, 202518.618.5418.5418.7518.486,263
October 03, 202518.6118.6618.6618.7918.566,941
October 02, 202518.7718.6618.6618.7718.4410,469
October 01, 202518.6818.7718.7718.7718.5213,521
September 30, 202518.3218.6818.6818.7418.2524,335
September 29, 202518.2918.3318.3318.3818.156,600
September 26, 202518.4418.4818.4818.518.039,272
September 25, 202518.418.3918.3918.418.0610,219
September 24, 202518.4518.418.418.5218.1911,950
September 23, 202518.418.3518.3518.418.2212,347
September 22, 202518.3518.3518.3518.5518.277,442
September 19, 202518.4718.4618.4618.4818.349,391
September 18, 202518.7818.518.518.8518.530,396
September 17, 202518.8818.718.719.0818.715,987
September 16, 202518.8418.8318.8318.8718.7319,268
September 15, 202518.7618.6918.6918.818.4513,066
September 12, 202518.618.6718.6718.7718.514,464
September 11, 202518.2518.718.718.7718.2516,952
September 10, 202518.3918.2518.2518.4318.2511,738
September 09, 202518.4718.218.218.4718.1717,502
September 08, 202518.3918.3518.3518.518.3419,792
September 05, 202518.1418.4218.4218.6118.1440,927
September 04, 202518.217.9817.9818.2317.9811,670
September 03, 202517.9218.1218.1218.1417.8718,300
September 02, 202517.9417.8317.8318.3617.7115,304
August 29, 202518.3918.1517.8718.4318.0662,761
August 28, 202518.1718.3618.0818.4418.1710,638
August 27, 202518.3318.1618.1618.5118.1217,955
August 26, 202518.3118.2518.2518.3318.0614,822
August 25, 202518.3318.2918.2919.318.0524,330
August 22, 202518.0918.2218.2218.4518.0920,108
August 21, 202518.1418.1418.1418.3518.127,282
August 20, 202518.1318.0818.0818.1318.048,749
August 19, 202517.8718.0118.0118.0417.7123,074
August 18, 202517.7117.7917.7917.9117.7120,364
August 15, 202517.7517.7117.7117.8617.656,646
August 14, 202517.8417.817.817.8417.5626,758
August 13, 202517.7417.817.817.9417.6543,507
August 12, 202517.6317.6417.6417.7917.5720,250
August 11, 202517.8617.6317.6317.917.6318,009
August 08, 202517.8417.8117.8117.8417.731,715
August 07, 20251817.7917.791817.6714,002
August 06, 202518.0617.9517.9518.0817.867,236
August 05, 202518.0617.9817.9818.1717.9610,998
August 04, 202518.1518.0218.0218.1517.913,781
August 01, 202517.8118.0718.0718.1217.817,006
July 31, 202517.6818.0418.0418.217.6841,684
July 30, 202517.717.8217.8217.9917.717,921
July 29, 202517.4817.6917.6918.2417.3933,812
July 28, 202517.517.3917.3917.517.392,965
July 25, 202517.5517.517.517.5817.358,901
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved