Stifel Financial Corp. (SF) NYSE

114.66

+2.74(+2.45%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025112.37114.66114.66115.43112.371.31M
September 25, 2025111.44111.92111.92112.75110.78547,100
September 24, 2025114.73112.32112.32115.37112.05726,200
September 23, 2025115114.42114.42116.38114.27603,781
September 22, 2025114.1114.57114.57115.32114.1552,811
September 19, 2025115.24115115115.34113.872.59M
September 18, 2025114.72115.57115.57116.42114.07845,538
September 17, 2025113.12114.02114.02115.35112.56790,600
September 16, 2025113.98112.96112.96114.24112467,693
September 15, 2025115.44113.71113.71116.25113.53476,200
September 12, 2025115.05115.29115.29115.74114.18858,600
September 11, 2025113.45115.32115.32115.55113.09826,928
September 10, 2025112.51113.14113.14113.93112.21590,200
September 09, 2025112.36112.6112.6113.21111.91560,628
September 08, 2025112.28112.85112.85113.17111.88612,118
September 05, 2025115.92112.58112.62116.21111.63589,159
September 04, 2025113.85115.71115.71115.79113.4506,323
September 03, 2025113.72113.47113.47114.55112.06823,108
September 02, 2025112.93114.3114.3114.38111.47602,500
August 29, 2025116.51115.29114.83116.57114.9647,140
August 28, 2025116.74116.4116.4117.49116.22544,700
August 27, 2025115.3116.38116.38117.39115.3840,000
August 26, 2025115.52116116116.16114.73467,926
August 25, 2025114.24115.14115.14115.55113.48671,470
August 22, 2025111.01114.33114.33115.24110.89771,400
August 21, 2025110.28110.65110.65110.99109.73676,800
August 20, 2025112.57110.99110.99112.77109.97825,639
August 19, 2025113.63112.74112.74114.07112.3410,900
August 18, 2025114113.71113.71114.34113.28561,700
August 15, 2025116.1114.2114.2116.1114.01925,378
August 14, 2025115.46115.9115.9115.93114.54697,501
August 13, 2025114.84116.24116.24116.29112.55998,025
August 12, 2025111.8114.47114.47114.55111.77476,600
August 11, 2025111.88111.13111.13112.28111.11515,701
August 08, 2025111.19111.64111.64112.33110.51341,121
August 07, 2025112.96110.3110.3112.96109.67470,822
August 06, 2025112.22111.83111.83112.84111.28895,260
August 05, 2025112.58112.2112.2113.35110.571.14M
August 04, 2025112.28112.27112.27113.2111.82575,932
August 01, 2025111.64111.17111.17113.06108.43887,600
July 31, 2025115.11114.12114.12116113.291.03M
July 30, 2025116.26114.08114.08116.75112.711.74M
July 29, 2025112.65110.09110.09112.71109.831.15M
July 28, 2025112.94111.71111.71112.94111.66513,118
July 25, 2025111.98112.69112.69112.99111743,300
July 24, 2025110.93111.02111.02111.94110.2509,300
July 23, 2025110.97110.61110.61111.09109.87572,446
July 22, 2025108.96110.44110.44110.81108.16533,009
July 21, 2025110.38108.81108.81110.38108.74512,300
July 18, 2025110.34109.99109.99111.14109.58603,546
July 17, 2025107.31109.61109.61110.11107.31709,734
July 16, 2025107.94107.55107.55108.59106.1975,500
July 15, 2025109.92107.32107.32110107.28593,801
July 14, 2025108.52110.29110.29110.4108.15584,300
July 11, 2025109.43108.18108.18110.9107.97747,529
July 10, 2025108.84109.6109.6110.68108.51926,200
July 09, 2025108.59108.5108.5109.67107.621.08M
July 08, 2025108.22107.45107.45108.82107.2958,722
July 07, 2025108.91107.45107.45109.71107.2578,564
July 03, 2025108109.2109.2109.31107.17467,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved