Stifel Financial Corporation (SF) Historical Stock Data

64.30 ↓0.57 (-0.88%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, SF is up 0.52% a day on average. There have been 18 days where Stifel Financial Corporation closed green and 12 days where SF closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1763.8764.30↑$0.43 (0.67%)63.5664.63430.25K
2022-08-1664.2764.87↑$0.60 (0.93%)64.1365.39465.48K
2022-08-1563.8864.66↑$0.78 (1.22%)63.8164.72291.39K
2022-08-1264.2064.55↑$0.35 (0.55%)63.5364.62260.86K
2022-08-1163.6963.56↓$0.13 (-0.20%)63.2164.25407.93K
2022-08-1061.8162.81↑$1.00 (1.62%)61.6163.33522.25K
2022-08-0960.9760.72↓$0.25 (-0.41%)60.2460.98372.61K
2022-08-0861.2960.80↓$0.49 (-0.80%)60.8061.89364.21K
2022-08-0560.0660.96↑$0.90 (1.50%)59.8961.12287.79K
2022-08-0460.9360.40↓$0.53 (-0.87%)60.3461.00358.18K
2022-08-0359.1460.61↑$1.47 (2.49%)58.8860.86583.88K
2022-08-0258.8458.72↓$0.12 (-0.20%)58.3459.50567.79K
2022-08-0159.3159.50↑$0.19 (0.32%)58.8559.94473.77K
2022-07-2958.8359.81↑$0.98 (1.67%)58.8160.63805.66K
2022-07-2859.0959.10↑$0.01 (0.02%)57.6859.29665.98K
2022-07-2759.1958.93↓$0.26 (-0.44%)56.7359.621M
2022-07-2660.2059.57↓$0.63 (-1.05%)59.3160.840.90M
2022-07-2561.1860.75↓$0.43 (-0.70%)60.3161.56589.29K
2022-07-2260.4660.52↑$0.06 (0.10%)59.9360.88663.58K
2022-07-2158.7760.52↑$1.75 (2.98%)58.4660.74820.50K
2022-07-2057.5358.93↑$1.40 (2.43%)57.3959.18545.15K
2022-07-1956.3057.63↑$1.33 (2.36%)56.3057.84422.50K
2022-07-1856.0755.37↓$0.70 (-1.25%)55.1056.82503.67K
2022-07-1554.2355.05↑$0.82 (1.51%)53.2855.51818.15K
2022-07-1453.5653.08↓$0.48 (-0.90%)52.5653.69471.78K
2022-07-1354.1354.67↑$0.54 (1.00%)53.5855.03572.66K
2022-07-1253.9854.90↑$0.92 (1.70%)53.9856.11501.66K
2022-07-1154.7354.61↓$0.12 (-0.22%)54.0855.16778.90K
2022-07-0856.7855.83↓$0.95 (-1.67%)55.5756.97539.37K
2022-07-0755.7856.40↑$0.62 (1.11%)55.7856.63591.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$SF we all speculate but nobody knows what going to happen.

0 Like Report
chickenEggs

$SF Hedgies
we aren't going anywhere!

0 Like Report
iphonepromax

$SF 50% chance this will go up or down. I am a professional guys.

0 Like Report
stockenthusiast

$SF buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
4texin

$SF Green today if ya buy

0 Like Report
jchonnee

$SF How can this stock move so little? Damn

0 Like Report