Stifel Financial Corp. (SF) NYSE

93.12

-1.1(-1.17%)

Updated at June 02 03:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202594.1194.2294.2294.6393.06563,808
May 29, 202595.4894.9494.9495.4894.11397,101
May 28, 202595.6294.5494.5495.7194.29442,600
May 27, 202594.8295.6195.6195.6593.64767,701
May 23, 202591.2593.1393.1393.8390.93613,206
May 22, 202594.3594.394.395.3694.151.11M
May 21, 202596.4494.594.596.6394.41584,829
May 20, 202598.0297.2297.2298.196.66445,700
May 19, 202597.3598.4998.4998.6996.48479,600
May 16, 202598.4398.8698.8699.2697.32451,500
May 15, 202598.3798.1898.1898.9197.51589,900
May 14, 202599.1999.399.399.8998.87761,517
May 13, 202598.6699.5299.52100.498.41926,200
May 12, 202596.5298.3598.3510096.241.39M
May 09, 202592.1391.3991.3992.7691.17414,744
May 08, 202590.0291.5691.5792.5589.77577,999
May 07, 202588.7888.9988.9989.8788.72596,333
May 06, 202587.3688.1488.1489.4487.36594,500
May 05, 202588.5289.0489.0490.5788.25543,201
May 02, 202588.2189.4189.4189.9987.77617,400
May 01, 202585.786.4986.4987.7685.4644,400
April 30, 202584.2485.6985.6985.8983.22704,400
April 29, 202585.5686.2186.2186.4584.1725,327
April 28, 202585.8485.9985.9987.2684.99868,472
April 25, 202585.1485.7785.7786.5984.78916,805
April 24, 202583.685.7485.7486.483.51.3M
April 23, 202582.1282.7382.7388.3781.741.93M
April 22, 202584.9186.0886.0886.2883.641.33M
April 21, 202584.1483.0683.0684.18821.27M
April 17, 202584.1585.1385.1385.8183.451.03M
April 16, 202584.2383.6583.6585.3282.791.12M
April 15, 202584.8485.785.786.6384.841.3M
April 14, 202584.4884.3384.3385.1882.91.46M
April 11, 202578.7382.1182.1182.1777.231.37M
April 10, 202583.9680.1780.1784.477.87922,739
April 09, 202574.9686.3486.3487.3374.661.31M
April 08, 202581.2876.4976.4982.375.491.6M
April 07, 202576.0678.5178.5182.1773.271.75M
April 04, 202581.7679.1379.1382.3477.652.1M
April 03, 202589.286.0186.0190.1685.11.41M
April 02, 202592.9796.596.596.992.97752,800
April 01, 202593.6994.894.895.3592.55708,942
March 31, 202592.1894.2694.2694.890.741.03M
March 28, 202596.4593.8793.8797.0493.08817,700
March 27, 202598.2697.0797.0798.8195.99702,251
March 26, 2025102.399.0999.09102.6398.83863,169
March 25, 2025102.31101.88101.88102.78100.88494,612
March 24, 2025100102.18102.18102.6499.23597,247
March 21, 202597.0498.2798.2798.9196.551.11M
March 20, 202597.2698.2298.2299.297.11468,614
March 19, 202596.1598.6898.6899.2995.33608,610
March 18, 202596.9896.2796.2796.9895.08594,900
March 17, 202594.9396.8796.8797.0294.93845,200
March 14, 202594.4895.3595.3595.8893.251.17M
March 13, 202595.4993.0493.0495.7291.72942,302
March 12, 202596.0295.1895.1896.5194.331.15M
March 11, 202591.7793.993.995.3291.271.17M
March 10, 202594.1191.6291.6294.5190.441.1M
March 07, 202597.9996.3896.3897.9993.24851,302
March 06, 202599.1298.4398.43100.9797.561M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved