Stifel Financial Corporation (SF) Historical Stock Data
75.31 ↑0.43 (0.57%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SF is down -0.08% a day on average. There have been 14 days where Stifel Financial Corporation closed green and 16 days where SF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 73.74 | 75.60 | ↑$1.86 (2.52%) | 73.74 | 75.94 | 587.60K |
| 2024-03-19 | 73.63 | 74.17 | ↑$0.54 (0.73%) | 73.59 | 74.65 | 557.32K |
| 2024-03-18 | 73.84 | 73.74 | ↓$0.10 (-0.14%) | 73.62 | 74.27 | 443.12K |
| 2024-03-15 | 73.04 | 74.06 | ↑$1.02 (1.40%) | 72.87 | 74.35 | 1.63M |
| 2024-03-14 | 74.84 | 73.55 | ↓$1.29 (-1.72%) | 72.78 | 74.84 | 475.17K |
| 2024-03-13 | 74.38 | 74.97 | ↑$0.59 (0.79%) | 74.38 | 75.24 | 452.06K |
| 2024-03-12 | 74.52 | 74.28 | ↓$0.24 (-0.32%) | 73.62 | 74.88 | 402.77K |
| 2024-03-11 | 74.61 | 74.26 | ↓$0.35 (-0.47%) | 73.63 | 74.83 | 423.74K |
| 2024-03-08 | 75.51 | 75.22 | ↓$0.29 (-0.38%) | 75.13 | 76.16 | 516.86K |
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