SF-PA - Stifel Financial Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201824.520024.700024.520124.520124.52013,128
Dec 11, 201824.510024.650024.500024.640024.640033,727
Dec 10, 201824.120024.440024.090024.440024.440025,942
Dec 07, 201824.060024.280024.060024.270024.270023,376
Dec 06, 201823.830024.290023.830024.050124.050114,726
Dec 04, 201824.550024.550024.342524.342524.342520,438
Dec 03, 201824.560024.630024.429924.550024.550017,074
Nov 30, 201824.370024.540024.370024.410024.410042,088
Nov 30, 20180.390625 Dividend
Nov 29, 201824.920025.020024.810024.860024.469412,371
Nov 28, 201824.990025.020024.880024.910024.518610,853
Nov 27, 201824.990024.990024.860024.890024.49899,680
Nov 26, 201825.190025.190024.910024.990024.597313,217
Nov 23, 201825.050025.124825.000025.000024.60721,696
Nov 21, 201824.930025.050024.900024.980024.587512,026
Nov 20, 201824.900025.000024.860024.929924.538210,454
Nov 19, 201825.030025.050024.970024.970024.57769,559
Nov 16, 201824.970025.045524.890025.000024.60729,734
Nov 15, 201825.020025.109924.953024.970024.577620,389
Nov 14, 201825.100025.150025.030025.100024.70565,950
Nov 13, 201825.140025.140025.050025.064224.67043,804
Nov 12, 201825.080025.167025.020025.122924.72817,500
Nov 09, 201825.160025.210025.050025.126824.732011,824
Nov 08, 201825.210025.220025.040025.150024.75489,125
Nov 07, 201825.100025.240025.020025.140024.745011,664
Nov 06, 201825.110025.110025.010025.010024.61701,872
Nov 05, 201825.000025.100025.000025.044224.65074,669
Nov 02, 201825.040025.160025.032725.100024.70566,992
Nov 01, 201824.950025.180024.950025.180024.78435,156
Oct 31, 201824.950025.130024.950025.080024.68597,511
Oct 30, 201824.870025.050024.870024.999324.606514,743
Oct 29, 201825.000025.070024.903725.050024.65643,934
Oct 26, 201824.890024.980024.820024.860024.46949,099
Oct 25, 201825.090025.090024.890024.890024.498924,701
Oct 24, 201825.050025.100024.940024.940024.548116,001
Oct 23, 201825.080025.190025.000025.050024.656418,790
Oct 22, 201825.050025.240025.050025.230024.83366,829
Oct 19, 201824.930025.140024.930025.120024.725315,046
Oct 18, 201824.820025.170024.820024.980024.587513,285
Oct 17, 201824.800024.950024.800024.930024.538326,584
Oct 16, 201824.840024.940024.800024.800024.410310,605
Oct 15, 201824.760024.840024.740024.825024.434911,070
Oct 12, 201824.760024.930024.740024.750024.361124,611
Oct 11, 201824.830024.898624.710024.750024.361111,343
Oct 10, 201824.940025.010024.760024.760024.370914,993
Oct 09, 201824.800025.100024.800025.000024.607210,850
Oct 08, 201824.880024.960024.810024.960024.567810,745
Oct 05, 201824.710024.980024.710024.890024.498920,198
Oct 04, 201824.850024.950024.660024.849824.459316,107
Oct 03, 201825.050025.180024.810024.849024.458532,969
Oct 02, 201825.130025.190024.990025.060024.666216,869
Oct 01, 201825.290025.330025.110025.119924.725220,947
Sep 28, 201825.270025.390025.270025.290024.892612,831
Sep 27, 201825.290025.390025.280025.300024.902516,513
Sep 26, 201825.260025.420025.260025.300024.902527,223
Sep 25, 201825.420025.440025.230025.260024.863118,761
Sep 24, 201825.440025.440025.300025.340024.941810,880
Sep 21, 201825.440025.450025.270025.310024.91237,996
Sep 20, 201825.290025.360025.150025.340024.941815,458
Sep 19, 201825.470025.470025.280025.290024.89264,307
Sep 18, 201825.560025.660025.470025.470025.069833,813
Sep 17, 201825.820025.820025.560025.620025.21748,868
Sep 14, 201825.700025.830025.640025.660225.25704,685
Sep 13, 201825.700025.808525.610025.750025.345422,643
Sep 12, 201825.680025.710025.680025.710025.3060759
Sep 11, 201825.760025.760225.700025.720025.31594,172
Sep 10, 201825.670025.870025.600325.870025.46352,608
Sep 07, 201825.780025.780025.550625.570025.168213,194
Sep 06, 201825.800025.829025.603325.780025.37493,128
Sep 05, 201825.850025.850025.710025.750025.345410,728
Sep 04, 201825.970025.970025.760025.840025.43407,866
Aug 31, 201825.760025.872325.760025.820025.41432,832
Aug 31, 20180.390625 Dividend
Aug 30, 201826.100026.179926.100026.154325.35895,107
Aug 29, 201826.090026.200026.090026.130025.33539,762
Aug 28, 201826.110026.170026.100026.144625.34944,725
Aug 27, 201826.090026.160026.090026.150025.354710,950
Aug 24, 201826.120026.160026.040026.160025.36446,698
Aug 23, 201826.120026.120026.040026.080025.28687,194
Aug 22, 201826.100026.170026.100026.110025.31596,736
Aug 21, 201826.090026.150026.060026.100025.30626,439
Aug 20, 201826.090026.180026.090026.110025.31599,927
Aug 17, 201826.090026.130026.030026.090025.29657,548
Aug 16, 201826.060026.130726.060026.090025.29658,603
Aug 15, 201826.060026.140026.060026.140025.34503,040
Aug 14, 201826.040026.149026.040026.107425.31346,366
Aug 13, 201826.140026.140026.070826.140025.34504,567
Aug 10, 201826.000026.095926.000026.076925.28382,050
Aug 09, 201826.060026.120026.050026.090025.29659,800
Aug 08, 201825.980026.170025.980026.170025.37413,992
Aug 07, 201826.120026.120026.070126.090025.29655,193
Aug 06, 201825.980026.129925.980026.119925.32557,610
Aug 03, 201826.060026.100026.060026.066825.27402,277
Aug 02, 201826.020026.090025.910026.010025.21896,536
Aug 01, 201826.140026.170025.870025.920025.131727,214
Jul 31, 201826.160026.270026.141026.180025.383816,411
Jul 30, 201826.250026.263926.141426.227425.42977,866
Jul 27, 201826.160026.259926.140026.240225.442114,634
Jul 26, 201826.270026.270026.145526.270025.471019,319
Jul 25, 201826.230026.290026.150026.270025.471015,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...