Stifel Financial Corporation (SF) Historical Stock Data
80.83 ↑0.98 (1.23%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SF is up 0.09% a day on average. There have been 17 days where Stifel Financial Corporation closed green and 13 days where SF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 80.49 | 80.83 | ↑$0.34 (0.42%) | 79.48 | 80.84 | 562.47K |
| 2024-05-01 | 79.93 | 79.85 | ↓$0.08 (-0.10%) | 79.09 | 81.13 | 0.95M |
| 2024-04-30 | 80.49 | 79.92 | ↓$0.57 (-0.71%) | 79.90 | 80.79 | 799.03K |
| 2024-04-29 | 79.28 | 80.79 | ↑$1.51 (1.90%) | 79.28 | 80.86 | 1.02M |
| 2024-04-26 | 78.60 | 79.05 | ↑$0.45 (0.57%) | 78.40 | 79.40 | 425.43K |
| 2024-04-25 | 77.55 | 78.51 | ↑$0.96 (1.24%) | 76.93 | 78.68 | 687.28K |
| 2024-04-24 | 77.30 | 78.28 | ↑$0.98 (1.27%) | 75.74 | 79.23 | 792.82K |
| 2024-04-23 | 77.32 | 77.88 | ↑$0.56 (0.72%) | 76.85 | 78.49 | 0.91M |
| 2024-04-22 | 75.74 | 77.25 | ↑$1.51 (1.99%) | 75.51 | 77.59 | 541.35K |
| 2024-04-19 | 74.88 | 75.31 | ↑$0.43 (0.57%) | 74.69 | 75.76 | 702.71K |
| 2024-04-18 | 74.80 | 74.88 | ↑$0.08 (0.11%) | 74.45 | 75.64 | 412.38K |
| 2024-04-17 | 75.03 | 74.41 | ↓$0.62 (-0.83%) | 74.24 | 75.33 | 456.74K |
| 2024-04-16 | 74.39 | 74.35 | ↓$0.04 (-0.05%) | 73.58 | 74.89 | 577.85K |
| 2024-04-15 | 75.69 | 74.38 | ↓$1.31 (-1.73%) | 74.12 | 76.12 | 880.54K |
| 2024-04-12 | 74.43 | 74.52 | ↑$0.09 (0.12%) | 73.51 | 74.98 | 434.20K |
| 2024-04-11 | 75.94 | 75.19 | ↓$0.75 (-0.99%) | 74.93 | 76.07 | 341.54K |
| 2024-04-10 | 76.33 | 75.97 | ↓$0.36 (-0.47%) | 75.68 | 76.93 | 472.88K |
| 2024-04-09 | 77.66 | 77.49 | ↓$0.17 (-0.22%) | 76.61 | 78.04 | 567.62K |
| 2024-04-08 | 77.48 | 77.74 | ↑$0.26 (0.34%) | 77.23 | 78.07 | 294.88K |
| 2024-04-05 | 76.26 | 77.01 | ↑$0.75 (0.98%) | 76.11 | 77.25 | 338.35K |
| 2024-04-04 | 77.80 | 76.03 | ↓$1.77 (-2.28%) | 75.95 | 78.19 | 885.75K |
| 2024-04-03 | 76.51 | 77.06 | ↑$0.55 (0.72%) | 76.51 | 77.71 | 425.86K |
| 2024-04-02 | 76.89 | 76.59 | ↓$0.30 (-0.39%) | 76.10 | 76.96 | 392.99K |
| 2024-04-01 | 78.17 | 77.29 | ↓$0.88 (-1.13%) | 76.94 | 78.17 | 578.61K |
| 2024-03-28 | 76.93 | 78.17 | ↑$1.24 (1.61%) | 76.93 | 78.33 | 661.20K |
| 2024-03-27 | 76.42 | 76.67 | ↑$0.25 (0.33%) | 75.90 | 76.73 | 376K |
| 2024-03-26 | 76.46 | 75.83 | ↓$0.63 (-0.82%) | 75.77 | 76.85 | 408.53K |
| 2024-03-25 | 75.76 | 76.14 | ↑$0.38 (0.50%) | 75.72 | 76.42 | 477.42K |
| 2024-03-22 | 77.68 | 75.88 | ↓$1.80 (-2.32%) | 75.85 | 77.68 | 473.71K |
| 2024-03-21 | 76.13 | 77.09 | ↑$0.96 (1.26%) | 75.99 | 77.98 | 483.34K |
Create an account or log in to view more rows.
$SF HODL!!!
$SF now I buy
$SF Burn burn burn
$SF looks like a loading
$SF Bears get cremated today
$SF starting to gap up a little
$SF wtf is that dump
$SF keep inchin
$SF MAY RIP TOMORROW
$SF lmfao
lfg babies