Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Stifel Financial Corporation (SF-D)
Stifel Financial Corporation (SF-D) Historical

SF-D Stifel Financial Corporation

20.24

0.60 (3.05%)

Nov 29 2024 - Closed

Delayed by 15 minutes

SF-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	20.24	0.60	3.05%	19.92	20.45	19.65	31,934
Nov 27 2024	19.64	0.10	0.51%	19.65	19.84	19.60	19,564
Nov 26 2024	19.54	-0.35	-1.76%	19.71	19.79	19.49	16,502
Nov 25 2024	19.89	0.17	0.86%	19.96	20.00	19.82	28,911
Nov 22 2024	19.72	0.01	0.05%	19.87	20.02	19.66	19,518
Nov 21 2024	19.71	0.23	1.18%	19.75	19.91	19.55	15,178
Nov 20 2024	19.48	-0.29	-1.47%	19.74	19.80	19.42	17,639
Nov 19 2024	19.77	-0.13	-0.65%	19.82	19.99	19.75	13,714
Nov 18 2024	19.90	0.18	0.91%	19.83	20.00	19.68	27,056
Nov 15 2024	19.72	-0.15	-0.75%	19.89	19.95	19.68	11,239
Nov 14 2024	19.87	-0.21	-1.05%	20.07	20.08	19.81	29,783
Nov 13 2024	20.08	-0.33	-1.62%	20.73	20.73	19.96	35,287
Nov 12 2024	20.41	-0.30	-1.45%	20.65	20.72	20.36	29,130
Nov 11 2024	20.71	-0.27	-1.29%	20.84	20.91	20.68	22,892
Nov 08 2024	20.98	0.24	1.16%	21.03	21.10	20.77	7,488
Nov 07 2024	20.74	-0.23	-1.10%	20.90	21.04	20.64	75,094
Nov 06 2024	20.97	-0.51	-2.37%	21.20	21.34	20.90	43,924
Nov 05 2024	21.48	0.25	1.18%	21.25	21.59	21.22	48,468
Nov 04 2024	21.23	0.65	3.16%	20.60	21.34	20.60	265,667
Nov 01 2024	20.58	-0.05	-0.24%	20.69	20.92	20.43	28,041
Oct 31 2024	20.63	-0.45	-2.13%	21.23	21.23	20.58	50,778
Oct 30 2024	21.08	0.66	3.23%	20.54	21.20	20.54	13,422
Oct 29 2024	20.42	-0.35	-1.69%	20.44	20.64	20.24	34,902
Oct 28 2024	20.77	0.03	0.14%	21.18	21.18	20.60	10,113
Oct 25 2024	20.74	-0.08	-0.38%	20.95	20.99	20.70	30,074
Oct 24 2024	20.82	0.07	0.34%	20.84	21.06	20.72	16,134
Oct 23 2024	20.75	-0.05	-0.24%	20.81	20.98	20.64	20,973
Oct 22 2024	20.80	-0.20	-0.95%	20.99	21.08	20.72	8,830
Oct 21 2024	21.00	-0.15	-0.71%	21.15	21.15	20.86	28,779
Oct 18 2024	21.15	-0.04	-0.19%	21.20	21.27	21.10	8,319
Oct 17 2024	21.19	-0.01	-0.05%	21.27	21.27	21.08	9,181
Oct 16 2024	21.20	0.03	0.14%	21.34	21.36	21.16	22,791
Oct 15 2024	21.17	-0.04	-0.17%	21.32	21.71	21.05	20,030
Oct 14 2024	21.21	0.10	0.50%	21.18	21.25	21.04	12,969
Oct 11 2024	21.10	0.11	0.52%	20.98	21.27	20.98	15,062
Oct 10 2024	20.99	-0.07	-0.33%	21.13	21.19	20.99	39,159
Oct 09 2024	21.06	-0.32	-1.50%	21.47	21.53	21.03	38,229
Oct 08 2024	21.38	0.08	0.38%	21.24	21.49	21.24	13,232
Oct 07 2024	21.30	-0.17	-0.81%	21.40	21.46	21.06	22,496
Oct 04 2024	21.47	-0.07	-0.30%	21.22	21.55	21.22	5,292
Oct 03 2024	21.54	0.01	0.05%	21.52	21.74	21.45	17,881
Oct 02 2024	21.53	0.09	0.42%	21.44	21.59	21.23	20,676
Oct 01 2024	21.44	0.31	1.47%	21.14	21.60	21.09	28,772
Sep 30 2024	21.13	0.28	1.34%	20.94	21.46	20.58	290,184
Sep 27 2024	20.85	0.12	0.58%	20.81	20.92	20.71	47,052
Sep 26 2024	20.73	0.01	0.05%	20.84	20.84	20.56	47,835
Sep 25 2024	20.72	0.17	0.83%	20.58	20.74	20.50	56,775
Sep 24 2024	20.55	0.00	0.00%	20.53	20.59	20.46	37,591
Sep 23 2024	20.55	-0.04	-0.19%	20.58	20.58	20.45	19,300
Sep 20 2024	20.59	0.10	0.49%	20.54	20.60	20.41	37,648
Sep 19 2024	20.49	0.06	0.29%	20.46	20.55	20.33	47,706
Sep 18 2024	20.43	0.09	0.44%	20.35	20.50	20.22	32,863
Sep 17 2024	20.34	0.01	0.05%	20.40	20.45	20.16	34,233
Sep 16 2024	20.33	-0.01	-0.05%	20.35	20.36	20.16	41,637
Sep 13 2024	20.34	-0.04	-0.20%	20.37	20.42	20.26	22,392
Sep 12 2024	20.38	0.08	0.39%	20.30	20.38	20.27	26,049
Sep 11 2024	20.30	0.11	0.54%	20.20	20.35	20.15	28,626
Sep 10 2024	20.19	0.14	0.70%	20.01	20.19	19.93	26,497
Sep 09 2024	20.05	0.02	0.10%	20.03	20.12	19.82	20,962
Sep 06 2024	20.03	0.06	0.30%	20.09	20.23	19.89	25,362
Sep 05 2024	19.97	0.42	2.15%	19.63	19.97	19.25	23,943
Sep 04 2024	19.55	0.44	2.30%	19.20	19.55	19.05	41,523
Sep 03 2024	19.11	-0.09	-0.47%	19.09	19.18	19.04	9,715

Stifel Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions