SF-PA - Stifel Financial Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201825.8825.9525.8225.8325.833,977
Jun 20, 201825.9526.0025.8525.8825.888,292
Jun 19, 201825.9525.9525.8925.9325.935,973
Jun 18, 201825.9025.9625.9025.9125.9112,911
Jun 15, 201825.8125.9625.8125.9525.957,337
Jun 14, 201825.8325.8825.7325.8825.889,877
Jun 13, 201825.7825.8925.7225.7925.7911,653
Jun 12, 201825.8825.8825.7825.8125.8112,073
Jun 11, 201825.8925.9525.8325.8425.8413,598
Jun 08, 201825.9325.9825.8925.8925.8927,175
Jun 07, 201825.9025.9525.8925.9025.9021,053
Jun 06, 201825.9525.9625.8725.9025.9012,013
Jun 05, 201825.9025.9725.8725.9025.9093,087
Jun 04, 201825.9225.9225.8025.8825.8825,877
Jun 01, 201825.7225.9225.7225.9225.927,008
May 31, 201825.9225.9225.7525.8325.8314,296
May 31, 20180.390625 Dividend
May 30, 201826.3326.3426.2226.2525.8614,431
May 29, 201826.3026.4026.2126.2925.909,009
May 25, 201826.3326.3326.2026.2425.852,529
May 24, 201826.1926.2126.1026.2025.8125,753
May 23, 201826.2026.2026.1026.1925.8019,988
May 22, 201826.0826.1726.0626.0925.707,605
May 21, 201826.2026.2026.0826.1325.744,595
May 18, 201826.2026.2026.0526.0525.6613,492
May 17, 201826.2026.2626.1526.2125.825,986
May 16, 201826.2726.2726.1726.2325.847,528
May 15, 201826.1826.2826.1526.2025.8115,633
May 14, 201826.2826.2826.2526.2825.897,955
May 11, 201826.1326.2826.1226.2525.8615,636
May 10, 201826.2226.2326.1226.1525.769,013
May 09, 201826.3526.3526.2326.2425.853,446
May 08, 201826.2226.3526.2226.3525.963,532
May 07, 201826.3326.3326.1926.2825.892,528
May 04, 201826.2726.2926.2526.2925.9012,295
May 03, 201826.3426.3426.1926.2325.843,744
May 02, 201826.3426.3426.1526.2025.816,497
May 01, 201826.2126.3526.2126.3425.955,489
Apr 30, 201826.3426.3526.1426.1425.756,691
Apr 27, 201826.3526.3526.1226.1425.752,685
Apr 26, 201826.1626.2026.1226.2025.813,586
Apr 25, 201826.3626.3626.0326.1525.7618,818
Apr 24, 201826.6426.6426.3626.4026.014,016
Apr 23, 201826.5026.6426.3426.6426.242,013
Apr 20, 201826.5726.6926.4826.6926.2912,398
Apr 19, 201826.6026.6026.3526.5726.1711,025
Apr 18, 201826.3426.5726.1626.5526.1512,559
Apr 17, 201826.2826.3426.1526.3425.955,999
Apr 16, 201826.3426.3426.1526.1825.794,534
Apr 13, 201826.2226.3426.1426.3425.958,215
Apr 12, 201826.2826.2826.1126.2525.867,543
Apr 11, 201826.2126.2726.1226.1525.766,912
Apr 10, 201826.4426.4426.2126.2225.834,455
Apr 09, 201826.3326.4726.1826.2225.8314,097
Apr 06, 201826.3826.3826.1126.3325.943,680
Apr 05, 201826.1026.3526.0626.3425.956,668
Apr 04, 201826.0626.3026.0426.2725.883,181
Apr 03, 201826.7526.7526.0726.2825.8913,865
Apr 02, 201826.7826.7826.5826.6526.266,238
Mar 29, 201826.4226.7926.4226.6926.307,532
Mar 28, 201826.7026.7026.4226.4226.034,066
Mar 27, 201826.7126.7426.6026.6626.263,422
Mar 26, 201826.7126.7126.5526.5526.151,949
Mar 23, 201826.7426.7426.5026.6726.283,145
Mar 22, 201826.6426.6426.4826.4826.082,531
Mar 21, 201826.6426.6426.5126.6426.245,621
Mar 20, 201826.6026.6426.5026.6426.245,042
Mar 19, 201826.6126.6426.4926.5026.114,109
Mar 16, 201826.6126.6426.4426.6426.244,831
Mar 15, 201826.5026.6426.4026.6426.245,772
Mar 14, 201826.4726.5026.2826.3125.929,349
Mar 13, 201826.4526.4926.2326.4926.104,797
Mar 12, 201826.4926.4926.2326.4126.026,700
Mar 09, 201826.4926.5026.1926.4426.043,246
Mar 08, 201826.3926.4926.3926.4926.1012,270
Mar 07, 201826.4526.4526.0526.3926.004,658
Mar 06, 201826.1126.3526.1126.3525.965,868
Mar 05, 201826.1926.2526.1326.2525.862,996
Mar 02, 201826.0426.2426.0426.1525.765,274
Mar 01, 201826.1926.2426.0726.2425.859,774
Feb 28, 201826.1726.2225.9726.2225.839,675
Feb 28, 20180.390625 Dividend
Feb 27, 201826.3926.6726.1726.3125.539,696
Feb 26, 201826.1526.3726.1526.3725.597,151
Feb 23, 201826.2726.3326.0326.1825.4114,474
Feb 22, 201826.0726.2126.0726.1725.404,247
Feb 21, 201825.9226.1125.8726.0625.2926,870
Feb 20, 201825.9825.9925.8725.9025.147,323
Feb 16, 201826.2026.2025.8525.8725.115,741
Feb 15, 201825.9126.1225.7726.1225.3513,539
Feb 14, 201825.8625.9525.6425.7124.954,498
Feb 13, 201826.1726.1825.7025.8625.108,517
Feb 12, 201825.9926.1825.8726.1425.377,965
Feb 09, 201825.8326.0225.3126.0025.2317,572
Feb 08, 201826.0626.0624.5025.6224.8616,262
Feb 07, 201826.0126.2525.8126.0025.2313,791
Feb 06, 201825.8925.9925.3825.9825.2111,241
Feb 05, 201826.0026.0025.6325.9625.1933,659
Feb 02, 201826.0126.0125.6425.8325.075,724
Feb 01, 201826.1626.2025.8826.0525.289,853
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...