Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Stifel Financial (SF) Historical Prices

SF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667.9868.1666.0366.6966.69-2.44%1,416,7061.16
Oct 29, 202667.6968.5467.3768.3668.36+2.21%1,640,4961.35
Oct 28, 202667.2867.2865.7966.8866.88-0.39%2,082,7521.75
Oct 27, 202667.1967.5566.6367.1467.14+0.93%1,247,9881.05
Oct 26, 202667.2867.8266.3466.5266.52-0.24%1,232,6401.03
Oct 23, 202666.6867.4266.3666.6866.68-1.72%1,295,2221.07
Oct 22, 202665.4067.8565.4067.8567.85+2.17%1,912,3771.60
Oct 21, 202666.1867.3765.6366.4166.41-0.63%2,338,8661.98
Oct 20, 202665.8766.9865.6866.8366.83+1.17%1,938,2661.66
Oct 19, 202668.9868.9865.9866.0666.06-2.22%1,306,4201.11
Oct 16, 202669.1169.3867.0567.5667.56-1.65%1,299,3421.10
Oct 15, 202667.9568.7266.8968.6968.69+1.31%1,051,8960.90
Oct 14, 202668.8669.2466.9167.8067.80-2.73%1,396,3371.20
Oct 13, 202670.5870.5868.7469.7069.70-0.49%795,1150.68
Oct 12, 202670.2370.7269.8270.0470.04-0.43%682,5770.57
Oct 09, 202670.1270.6369.6570.3470.34+0.33%754,2220.63
Oct 08, 202669.0170.2969.0170.1170.11+0.57%1,138,7070.96
Oct 07, 202670.2370.2368.3169.7169.71-0.58%1,082,5110.91
Oct 06, 202670.7671.2970.0770.1270.12-0.72%1,354,2841.14
Oct 05, 202670.3171.1869.1670.6370.63+0.50%1,343,0371.13
Oct 02, 202670.4270.6169.5070.2870.28-0.09%1,455,4281.23
Oct 01, 202669.6670.7568.8270.3470.34+0.43%1,203,3821.02
Sep 30, 202669.4870.6269.0970.0470.04+0.49%1,696,4331.47
Sep 29, 202670.2170.8369.3969.7069.70-1.01%1,470,2511.28
Sep 28, 202670.0970.4469.2870.4170.41+0.09%2,156,2971.89
Sep 25, 202670.1470.9168.8270.3570.35+0.63%1,977,4561.75
Sep 24, 202671.7672.0769.4869.9169.91-2.81%2,996,7642.67
Sep 23, 202672.8473.7871.8271.9371.93-1.71%1,308,3461.13
Sep 22, 202675.9775.9771.9973.1873.18-3.35%1,614,7961.40
Sep 21, 202675.9577.0375.6175.7275.72-0.09%874,9230.75
Sep 18, 202675.2676.0274.2975.7975.79+0.37%2,789,2772.45
Sep 17, 202676.4376.5174.8675.5175.51-0.09%999,3700.87
Sep 16, 202676.7077.1574.1675.5875.58-1.61%1,528,5161.36
Sep 15, 202677.5078.1876.3976.8276.82-1.47%731,6970.64
Sep 14, 202679.5379.7377.6277.9777.97-2.24%593,0580.51
Sep 11, 202679.2180.7278.8579.7679.76+0.09%724,8360.62
Sep 10, 202680.7180.9979.6179.6979.69-1.19%941,4110.81
Sep 09, 202680.4380.7279.3980.6580.65-0.14%1,581,4551.37
Sep 08, 202681.0282.0579.8680.7680.76-0.90%1,749,8711.53
Sep 07, 202681.7982.1080.7881.4981.49+0.00%00.00
Sep 04, 202681.7982.1080.7881.4981.49-0.96%648,9280.55
Sep 03, 202680.9582.3180.7482.2882.28+2.84%813,5230.69
Sep 02, 202678.8581.7178.8580.0180.01+1.48%950,1750.80
Sep 01, 202679.7981.0478.6978.8478.84-1.99%686,1130.57
Aug 31, 202681.0581.2380.6480.7880.44-0.63%1,015,6870.84
Aug 28, 202681.0481.6680.7981.2980.95+0.59%1,138,5950.94
Aug 27, 202680.4181.2180.0280.8180.47+0.05%1,074,8830.88
Aug 26, 202679.4981.1578.5380.7780.43+1.50%1,017,2940.83
Aug 25, 202680.9381.1279.5779.5879.25-1.51%1,527,1561.24
Aug 24, 202680.9682.1680.4780.8080.46-0.20%714,3460.57