Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SF-D Stifel Financial Corporation

18.15

0.00 (0.00%)

Pre Market

Last Updated: 04:09:55

Delayed by 15 minutes

SF-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	18.15	0.12	0.67%	18.03	18.17	17.93	21,441
Jul 18 2024	18.03	0.20	1.12%	17.90	18.08	17.85	47,355
Jul 17 2024	17.83	-0.12	-0.67%	17.88	17.95	17.76	20,258
Jul 16 2024	17.95	0.03	0.17%	17.97	18.00	17.90	7,840
Jul 15 2024	17.92	-0.03	-0.17%	17.98	17.98	17.80	22,942
Jul 12 2024	17.95	0.09	0.50%	17.85	18.06	17.85	19,327
Jul 11 2024	17.86	0.24	1.36%	17.69	17.86	17.59	31,975
Jul 10 2024	17.62	0.12	0.69%	17.47	17.63	17.47	31,338
Jul 09 2024	17.50	-0.09	-0.51%	17.59	17.60	17.36	17,119
Jul 08 2024	17.59	-0.01	-0.06%	17.54	17.70	17.51	28,102
Jul 05 2024	17.60	0.07	0.40%	17.65	17.65	17.52	3,228
Jul 03 2024	17.53	0.15	0.86%	17.41	17.56	17.41	18,493
Jul 02 2024	17.38	0.18	1.05%	17.24	17.42	17.12	33,564
Jul 01 2024	17.20	0.07	0.41%	17.18	17.35	17.05	80,658
Jun 28 2024	17.13	0.00	0.00%	17.13	17.13	17.13	0
Jun 27 2024	17.13	0.02	0.12%	17.17	17.34	17.02	108,308
Jun 26 2024	17.11	-0.46	-2.62%	17.51	17.70	17.10	64,403
Jun 25 2024	17.57	-0.20	-1.13%	17.86	18.00	17.53	33,894
Jun 24 2024	17.77	-0.55	-3.00%	18.32	18.33	17.77	42,097
Jun 21 2024	18.32	-0.03	-0.16%	18.35	18.35	18.12	14,306
Jun 20 2024	18.35	0.24	1.33%	17.97	18.47	17.97	61,003
Jun 18 2024	18.11	0.41	2.32%	17.76	18.12	17.65	47,332
Jun 17 2024	17.70	0.07	0.40%	17.72	17.76	17.60	25,207
Jun 14 2024	17.63	-0.12	-0.68%	17.73	17.73	17.52	12,602
Jun 13 2024	17.75	0.02	0.11%	17.82	17.90	17.60	13,534
Jun 12 2024	17.73	0.11	0.62%	17.84	17.94	17.63	11,187
Jun 11 2024	17.62	-0.36	-2.00%	17.87	17.97	17.51	41,192
Jun 10 2024	17.98	0.01	0.06%	18.03	18.03	17.79	11,753
Jun 07 2024	17.97	-0.18	-0.99%	18.08	18.18	17.84	12,751
Jun 06 2024	18.15	-0.09	-0.49%	18.36	18.36	18.15	12,249
Jun 05 2024	18.24	-0.28	-1.51%	18.62	18.70	18.24	8,960
Jun 04 2024	18.52	-0.32	-1.70%	18.70	19.00	18.50	17,241
Jun 03 2024	18.84	0.69	3.80%	17.99	18.98	17.98	31,085
May 31 2024	18.15	-0.20	-1.09%	18.31	18.48	18.15	16,522
May 30 2024	18.35	-0.02	-0.11%	18.35	18.50	18.22	11,091
May 29 2024	18.37	0.16	0.88%	18.20	18.37	17.96	12,549
May 28 2024	18.21	0.21	1.17%	18.19	18.28	18.00	15,684
May 24 2024	18.00	0.25	1.41%	17.88	18.12	17.72	9,014
May 23 2024	17.75	-0.35	-1.93%	18.09	18.09	17.60	17,101
May 22 2024	18.10	0.00	0.00%	18.24	18.42	18.08	16,058
May 21 2024	18.10	0.00	0.00%	18.16	18.46	18.10	23,401
May 20 2024	18.10	0.33	1.86%	17.85	18.10	17.69	23,427
May 17 2024	17.77	-0.30	-1.66%	18.19	18.23	17.72	18,784
May 16 2024	18.07	-0.17	-0.93%	18.25	18.26	18.00	12,484
May 15 2024	18.24	0.24	1.33%	18.20	18.24	18.13	7,653
May 14 2024	18.00	-0.22	-1.21%	18.22	18.23	18.00	9,822
May 13 2024	18.22	0.05	0.28%	18.26	18.29	18.05	13,227
May 10 2024	18.17	0.26	1.45%	17.90	18.19	17.90	8,311
May 09 2024	17.91	-0.05	-0.28%	18.09	18.10	17.91	17,997
May 08 2024	17.96	-0.17	-0.94%	18.19	18.22	17.76	15,247
May 07 2024	18.13	-0.09	-0.49%	18.30	18.30	18.10	5,812
May 06 2024	18.22	0.14	0.77%	18.30	18.30	17.84	15,034
May 03 2024	18.08	0.14	0.75%	18.18	18.25	17.92	7,764
May 02 2024	17.95	0.14	0.76%	17.84	18.08	17.71	7,677
May 01 2024	17.81	0.18	1.02%	17.74	17.83	17.61	12,027
Apr 30 2024	17.63	-0.14	-0.79%	17.82	17.90	17.48	21,560
Apr 29 2024	17.77	0.32	1.83%	17.44	17.90	17.24	17,074
Apr 26 2024	17.45	0.06	0.34%	17.56	17.70	17.25	12,845
Apr 25 2024	17.39	-0.11	-0.63%	17.47	17.51	17.28	14,720
Apr 24 2024	17.50	-0.05	-0.28%	17.75	17.75	17.45	13,717
Apr 23 2024	17.55	0.09	0.52%	17.53	17.71	17.33	15,783

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