SF - Stifel Financial Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201752.9052.9752.3252.8152.81265,400
Oct 19, 201751.3152.0751.1052.0652.06225,400
Oct 18, 201751.4852.1851.1051.8551.85397,500
Oct 17, 201752.6052.6051.1051.1251.12569,600
Oct 16, 201752.7553.2452.0152.3552.35286,700
Oct 13, 201752.9853.0252.2052.7552.75360,700
Oct 12, 201753.4553.9452.8852.9752.97301,200
Oct 11, 201753.0353.7952.8353.3153.31233,200
Oct 10, 201752.9253.3452.7753.2053.20243,000
Oct 09, 201753.4253.6452.6552.8752.87251,700
Oct 06, 201753.8053.8652.6253.4453.44408,400
Oct 05, 201753.4853.9153.3753.4653.46439,400
Oct 04, 201754.2954.3053.2253.4153.41337,600
Oct 03, 201754.2954.7354.1154.3254.32522,600
Oct 02, 201753.5854.1253.3553.9853.98394,400
Sep 29, 201753.4154.0753.1953.4653.46336,100
Sep 28, 201752.3753.3952.2153.3853.38347,800
Sep 27, 201752.3953.3652.0752.9552.95434,600
Sep 26, 201751.1651.8050.8051.4451.44271,900
Sep 25, 201750.7551.1650.4450.8650.86172,800
Sep 22, 201750.5251.1650.2150.9050.90246,700
Sep 21, 201750.0050.6649.6950.6050.60229,100
Sep 20, 201749.7250.5849.2750.0050.00360,100
Sep 19, 201749.5849.9649.1749.6149.61294,800
Sep 18, 201748.6649.4648.4149.4049.40214,900
Sep 15, 201748.0948.5747.9348.4448.44512,200
Sep 14, 201748.4548.8448.0048.0948.09266,200
Sep 13, 201748.2448.4947.4848.4148.41339,000
Sep 12, 201747.8248.4747.6348.3148.31224,500
Sep 11, 201746.4547.7046.2347.3547.35499,100
Sep 08, 201745.1746.2945.1745.6045.60612,300
Sep 07, 201745.9546.1844.4445.2445.24353,600
Sep 06, 201746.0746.2345.2345.9745.97417,800
Sep 05, 201748.0148.0345.5745.7545.75506,300
Sep 01, 201747.9748.4747.3948.4648.46212,700
Aug 31, 201747.6648.0247.3547.7547.75259,300
Aug 30, 201746.8347.4146.7247.3347.33354,900
Aug 30, 20170.1 Dividend
Aug 29, 201746.5247.2446.5246.8946.79356,100
Aug 28, 201747.7947.9447.4547.6047.50379,800
Aug 25, 201748.3448.3447.3047.6047.50591,900
Aug 24, 201748.8748.9847.8847.9747.87391,700
Aug 23, 201748.0249.0647.9748.5848.48343,600
Aug 22, 201747.9948.7247.7248.7248.62415,800
Aug 21, 201748.2748.3347.3747.7647.66366,400
Aug 18, 201747.5848.5047.4548.4048.30375,000
Aug 17, 201749.2949.7647.9347.9947.89547,100
Aug 16, 201750.5350.6149.6549.7949.68369,500
Aug 15, 201751.1951.3550.3050.3550.24514,700
Aug 14, 201750.5551.1150.5350.6850.57308,200
Aug 11, 201749.3050.1749.2549.7849.67489,500
Aug 10, 201750.0950.7949.5749.5849.47457,000
Aug 09, 201749.6150.5649.4850.5450.43292,600
Aug 08, 201750.1651.4450.1050.6650.55390,400
Aug 07, 201749.9750.3049.7450.3050.19318,500
Aug 04, 201750.3050.3649.7049.9849.87441,200
Aug 03, 201749.9950.1649.4849.7149.60332,500
Aug 02, 201751.0951.2849.8250.1350.02501,400
Aug 01, 201751.4451.5050.5051.0850.97811,500
Jul 31, 201751.3352.0049.9750.8550.741,174,200
Jul 28, 201749.4551.0549.4550.3550.241,158,500
Jul 27, 201749.7649.8048.7249.5249.41945,800
Jul 26, 201750.0550.1849.5649.6349.52390,200
Jul 25, 201748.9850.0348.9849.9749.86969,500
Jul 24, 201747.4948.2247.4948.1548.05356,200
Jul 21, 201747.9148.3846.8147.4947.39317,200
Jul 20, 201747.5847.7947.1547.6547.55233,800
Jul 19, 201747.5147.9947.0747.4947.39426,000
Jul 18, 201746.8047.4446.7347.3147.21437,800
Jul 17, 201746.4347.2846.2247.2247.12364,100
Jul 14, 201746.4247.1346.4246.6746.57297,600
Jul 13, 201746.9647.3246.5947.3247.22481,000
Jul 12, 201746.5947.3746.5946.7146.61367,000
Jul 11, 201746.7146.8146.0646.6646.56392,300
Jul 10, 201746.3447.1545.9746.7446.64433,000
Jul 07, 201746.5546.7546.0346.5046.40300,800
Jul 06, 201747.1447.3846.3146.3746.27697,900
Jul 05, 201747.0747.3746.2847.1447.04424,000
Jul 03, 201746.5147.4746.1647.0146.91261,900
Jun 30, 201746.1746.2945.4745.9845.88434,300
Jun 29, 201746.1946.7545.1745.8645.76468,700
Jun 28, 201745.3345.9445.2545.6545.55346,800
Jun 27, 201744.3545.5044.0644.8844.78579,800
Jun 26, 201743.3644.1442.9243.9743.88333,000
Jun 23, 201743.8444.0142.9743.1843.09483,900
Jun 22, 201743.3643.8643.3243.4443.35411,200
Jun 21, 201744.5244.5243.5443.7343.64489,000
Jun 20, 201745.8345.9444.4144.4444.35467,500
Jun 19, 201745.8446.3745.6545.9145.81396,000
Jun 16, 201743.7945.6543.5245.4345.331,047,900
Jun 15, 201746.1146.9745.8845.9945.89373,300
Jun 14, 201746.0746.5645.1746.5146.41506,800
Jun 13, 201746.5046.7046.0246.6446.54617,900
Jun 12, 201745.7046.3545.7046.1646.06490,300
Jun 09, 201744.2345.7644.2345.6445.54496,100
Jun 08, 201742.7644.7742.7644.0343.94487,300
Jun 07, 201742.9143.3742.6342.8442.75330,500
Jun 06, 201742.3842.9542.0442.8142.72433,200
Jun 05, 201743.5243.5442.9242.9542.86244,800
Jun 02, 201743.4043.9543.0143.0742.98311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...