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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 63.87 | 64.30 | ↑$0.43 (0.67%) | 63.56 | 64.63 | 430.25K |
| 2022-08-16 | 64.27 | 64.87 | ↑$0.60 (0.93%) | 64.13 | 65.39 | 465.48K |
| 2022-08-15 | 63.88 | 64.66 | ↑$0.78 (1.22%) | 63.81 | 64.72 | 291.39K |
| 2022-08-12 | 64.20 | 64.55 | ↑$0.35 (0.55%) | 63.53 | 64.62 | 260.86K |
| 2022-08-11 | 63.69 | 63.56 | ↓$0.13 (-0.20%) | 63.21 | 64.25 | 407.93K |
| 2022-08-10 | 61.81 | 62.81 | ↑$1.00 (1.62%) | 61.61 | 63.33 | 522.25K |
| 2022-08-09 | 60.97 | 60.72 | ↓$0.25 (-0.41%) | 60.24 | 60.98 | 372.61K |
| 2022-08-08 | 61.29 | 60.80 | ↓$0.49 (-0.80%) | 60.80 | 61.89 | 364.21K |
| 2022-08-05 | 60.06 | 60.96 | ↑$0.90 (1.50%) | 59.89 | 61.12 | 287.79K |
| 2022-08-04 | 60.93 | 60.40 | ↓$0.53 (-0.87%) | 60.34 | 61.00 | 358.18K |
| 2022-08-03 | 59.14 | 60.61 | ↑$1.47 (2.49%) | 58.88 | 60.86 | 583.88K |
| 2022-08-02 | 58.84 | 58.72 | ↓$0.12 (-0.20%) | 58.34 | 59.50 | 567.79K |
| 2022-08-01 | 59.31 | 59.50 | ↑$0.19 (0.32%) | 58.85 | 59.94 | 473.77K |
| 2022-07-29 | 58.83 | 59.81 | ↑$0.98 (1.67%) | 58.81 | 60.63 | 805.66K |
| 2022-07-28 | 59.09 | 59.10 | ↑$0.01 (0.02%) | 57.68 | 59.29 | 665.98K |
| 2022-07-27 | 59.19 | 58.93 | ↓$0.26 (-0.44%) | 56.73 | 59.62 | 1M |
| 2022-07-26 | 60.20 | 59.57 | ↓$0.63 (-1.05%) | 59.31 | 60.84 | 0.90M |
| 2022-07-25 | 61.18 | 60.75 | ↓$0.43 (-0.70%) | 60.31 | 61.56 | 589.29K |
| 2022-07-22 | 60.46 | 60.52 | ↑$0.06 (0.10%) | 59.93 | 60.88 | 663.58K |
| 2022-07-21 | 58.77 | 60.52 | ↑$1.75 (2.98%) | 58.46 | 60.74 | 820.50K |
| 2022-07-20 | 57.53 | 58.93 | ↑$1.40 (2.43%) | 57.39 | 59.18 | 545.15K |
| 2022-07-19 | 56.30 | 57.63 | ↑$1.33 (2.36%) | 56.30 | 57.84 | 422.50K |
| 2022-07-18 | 56.07 | 55.37 | ↓$0.70 (-1.25%) | 55.10 | 56.82 | 503.67K |
| 2022-07-15 | 54.23 | 55.05 | ↑$0.82 (1.51%) | 53.28 | 55.51 | 818.15K |
| 2022-07-14 | 53.56 | 53.08 | ↓$0.48 (-0.90%) | 52.56 | 53.69 | 471.78K |
| 2022-07-13 | 54.13 | 54.67 | ↑$0.54 (1.00%) | 53.58 | 55.03 | 572.66K |
| 2022-07-12 | 53.98 | 54.90 | ↑$0.92 (1.70%) | 53.98 | 56.11 | 501.66K |
| 2022-07-11 | 54.73 | 54.61 | ↓$0.12 (-0.22%) | 54.08 | 55.16 | 778.90K |
| 2022-07-08 | 56.78 | 55.83 | ↓$0.95 (-1.67%) | 55.57 | 56.97 | 539.37K |
| 2022-07-07 | 55.78 | 56.40 | ↑$0.62 (1.11%) | 55.78 | 56.63 | 591.26K |
Create an account or log in to view more rows.
$SF looking good today??
$SF we all speculate but nobody knows what going to happen.
$SF Hedgies
we aren't going anywhere!
$SF 50% chance this will go up or down. I am a professional guys.
$SF slap the ask.
$SF enjoy your weekend
$SF Spike it!
$SF buy and hodl friends. we may be early
but we are not wrong. very soon.
$SF Green today if ya buy
$SF How can this stock move so little? Damn