SF-PA - Stifel Financial Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201825.4425.4525.2725.3125.317,996
Sep 20, 201825.2925.3625.1525.3425.3415,458
Sep 19, 201825.4725.4725.2825.2925.294,307
Sep 18, 201825.5625.6625.4725.4725.4733,813
Sep 17, 201825.8225.8225.5625.6225.628,868
Sep 14, 201825.7025.8325.6425.6625.664,685
Sep 13, 201825.7025.8125.6125.7525.7522,643
Sep 12, 201825.6825.7125.6825.7125.71759
Sep 11, 201825.7625.7625.7025.7225.724,172
Sep 10, 201825.6725.8725.6025.8725.872,608
Sep 07, 201825.7825.7825.5525.5725.5713,194
Sep 06, 201825.8025.8325.6025.7825.783,128
Sep 05, 201825.8525.8525.7125.7525.7510,728
Sep 04, 201825.9725.9725.7625.8425.847,866
Aug 31, 201825.7625.8725.7625.8225.822,832
Aug 31, 20180.390625 Dividend
Aug 30, 201826.1026.1826.1026.1525.765,107
Aug 29, 201826.0926.2026.0926.1325.749,762
Aug 28, 201826.1126.1726.1026.1425.754,725
Aug 27, 201826.0926.1626.0926.1525.7610,950
Aug 24, 201826.1226.1626.0426.1625.776,698
Aug 23, 201826.1226.1226.0426.0825.697,194
Aug 22, 201826.1026.1726.1026.1125.726,736
Aug 21, 201826.0926.1526.0626.1025.716,439
Aug 20, 201826.0926.1826.0926.1125.729,927
Aug 17, 201826.0926.1326.0326.0925.707,548
Aug 16, 201826.0626.1326.0626.0925.708,603
Aug 15, 201826.0626.1426.0626.1425.753,040
Aug 14, 201826.0426.1526.0426.1125.726,366
Aug 13, 201826.1426.1426.0726.1425.754,567
Aug 10, 201826.0026.1026.0026.0825.692,050
Aug 09, 201826.0626.1226.0526.0925.709,800
Aug 08, 201825.9826.1725.9826.1725.783,992
Aug 07, 201826.1226.1226.0726.0925.705,193
Aug 06, 201825.9826.1325.9826.1225.737,610
Aug 03, 201826.0626.1026.0626.0725.682,277
Aug 02, 201826.0226.0925.9126.0125.626,536
Aug 01, 201826.1426.1725.8725.9225.5327,214
Jul 31, 201826.1626.2726.1426.1825.7916,411
Jul 30, 201826.2526.2626.1426.2325.847,866
Jul 27, 201826.1626.2626.1426.2425.8514,634
Jul 26, 201826.2726.2726.1526.2725.8819,319
Jul 25, 201826.2326.2926.1526.2725.8815,970
Jul 24, 201826.2326.2326.1226.1325.74130,096
Jul 23, 201826.2526.2526.1126.1825.797,307
Jul 20, 201826.1826.2126.0326.1525.7626,947
Jul 19, 201826.0526.1826.0526.1425.753,901
Jul 18, 201825.9826.0725.9826.0625.675,122
Jul 17, 201825.9826.0925.9826.0325.644,517
Jul 16, 201826.0526.1426.0026.0925.704,262
Jul 13, 201826.1526.3026.1526.1825.7922,529
Jul 12, 201826.1226.2826.1226.2525.868,046
Jul 11, 201826.1526.2626.1526.2625.877,567
Jul 10, 201826.2226.2825.9026.2025.811,138,775
Jul 09, 201826.2426.2826.2026.2025.8115,060
Jul 06, 201826.2926.3126.1826.2325.8412,416
Jul 05, 201826.2926.2926.0826.2425.8410,146
Jul 03, 201825.9626.2225.9626.2025.817,177
Jul 02, 201826.1026.1025.9826.0725.6811,462
Jun 29, 201826.0526.1025.9825.9925.6013,941
Jun 28, 201825.9326.0525.9326.0525.668,448
Jun 27, 201825.9426.0525.9325.9425.5510,072
Jun 26, 201825.9126.0425.8926.0425.6524,217
Jun 25, 201825.9425.9825.8925.9425.5510,226
Jun 22, 201825.9225.9425.8625.9425.5516,577
Jun 21, 201825.8825.9525.8225.8325.443,977
Jun 20, 201825.9526.0025.8525.8825.498,292
Jun 19, 201825.9525.9525.8925.9325.555,973
Jun 18, 201825.9025.9625.9025.9125.5212,911
Jun 15, 201825.8125.9625.8125.9525.567,337
Jun 14, 201825.8325.8825.7325.8825.499,877
Jun 13, 201825.7825.8925.7225.7925.4011,653
Jun 12, 201825.8825.8825.7825.8125.4212,073
Jun 11, 201825.8925.9525.8325.8425.4513,598
Jun 08, 201825.9325.9825.8925.8925.5027,175
Jun 07, 201825.9025.9525.8925.9025.5121,053
Jun 06, 201825.9525.9625.8725.9025.5112,013
Jun 05, 201825.9025.9725.8725.9025.5193,087
Jun 04, 201825.9225.9225.8025.8825.4925,877
Jun 01, 201825.7225.9225.7225.9225.537,008
May 31, 201825.9225.9225.7525.8325.4414,296
May 31, 20180.390625 Dividend
May 30, 201826.3326.3426.2226.2525.4714,431
May 29, 201826.3026.4026.2126.2925.519,009
May 25, 201826.3326.3326.2026.2425.462,529
May 24, 201826.1926.2126.1026.2025.4225,753
May 23, 201826.2026.2026.1026.1925.4119,988
May 22, 201826.0826.1726.0626.0925.327,605
May 21, 201826.2026.2026.0826.1325.364,595
May 18, 201826.2026.2026.0526.0525.2813,492
May 17, 201826.2026.2626.1526.2125.435,986
May 16, 201826.2726.2726.1726.2325.457,528
May 15, 201826.1826.2826.1526.2025.4215,633
May 14, 201826.2826.2826.2526.2825.507,955
May 11, 201826.1326.2826.1226.2525.4715,636
May 10, 201826.2226.2326.1226.1525.389,013
May 09, 201826.3526.3526.2326.2425.463,446
May 08, 201826.2226.3526.2226.3525.573,532
May 07, 201826.3326.3326.1926.2825.502,528
May 04, 201826.2726.2926.2526.2925.5112,295
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...