Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
114.21
+0.77 (0.68%)
Nov 21, 2024, 10:44 AM EST - Market open
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 113.50 | 113.65 | 112.29 | 113.44 | 113.44 | 0.25% | 380,553 |
| Nov 19, 2024 | 112.90 | 113.92 | 111.89 | 113.16 | 113.16 | -1.01% | 516,044 |
| Nov 18, 2024 | 115.06 | 115.37 | 113.70 | 114.31 | 114.31 | -0.11% | 881,807 |
| Nov 15, 2024 | 115.13 | 115.53 | 113.66 | 114.44 | 114.44 | -0.98% | 955,953 |
| Nov 14, 2024 | 115.81 | 116.23 | 114.67 | 115.57 | 115.57 | 0.32% | 458,387 |
| Nov 13, 2024 | 117.38 | 117.38 | 114.77 | 115.20 | 115.20 | -1.00% | 369,291 |
| Nov 12, 2024 | 117.18 | 117.57 | 115.69 | 116.36 | 116.36 | -0.96% | 428,811 |
| Nov 11, 2024 | 117.37 | 118.12 | 116.35 | 117.49 | 117.49 | 1.90% | 495,878 |
| Nov 8, 2024 | 114.56 | 115.62 | 113.56 | 115.30 | 115.30 | 1.10% | 447,253 |
| Nov 7, 2024 | 116.04 | 116.20 | 113.56 | 114.05 | 114.05 | -2.45% | 636,821 |
| Nov 6, 2024 | 109.38 | 117.76 | 108.67 | 116.92 | 116.92 | 13.86% | 1,452,564 |
| Nov 5, 2024 | 101.29 | 103.10 | 100.83 | 102.69 | 102.69 | 1.43% | 595,005 |
| Nov 4, 2024 | 102.64 | 102.64 | 100.74 | 101.24 | 101.24 | -1.97% | 812,950 |
| Nov 1, 2024 | 104.02 | 104.50 | 102.55 | 103.27 | 103.27 | -0.34% | 820,508 |
| Oct 31, 2024 | 104.37 | 104.99 | 102.84 | 103.62 | 103.62 | -0.51% | 646,364 |
| Oct 30, 2024 | 104.73 | 106.10 | 104.11 | 104.15 | 104.15 | -0.58% | 546,772 |
| Oct 29, 2024 | 105.00 | 105.45 | 104.39 | 104.76 | 104.76 | -0.36% | 399,572 |
| Oct 28, 2024 | 104.30 | 105.94 | 104.30 | 105.14 | 105.14 | 1.59% | 649,269 |
| Oct 25, 2024 | 104.44 | 105.35 | 103.36 | 103.49 | 103.49 | -0.75% | 590,265 |
| Oct 24, 2024 | 102.29 | 104.80 | 102.29 | 104.27 | 104.27 | 3.01% | 736,001 |
| Oct 23, 2024 | 99.26 | 101.56 | 97.40 | 101.22 | 101.22 | 0.71% | 938,882 |
| Oct 22, 2024 | 101.07 | 101.49 | 100.46 | 100.51 | 100.51 | -0.96% | 580,454 |
| Oct 21, 2024 | 102.18 | 102.45 | 101.10 | 101.48 | 101.48 | -0.71% | 552,348 |
| Oct 18, 2024 | 102.75 | 103.32 | 102.13 | 102.21 | 102.21 | -0.21% | 530,849 |
| Oct 17, 2024 | 101.32 | 102.80 | 101.24 | 102.42 | 102.42 | 1.52% | 653,539 |
| Oct 16, 2024 | 100.38 | 101.37 | 100.01 | 100.89 | 100.89 | 1.48% | 695,137 |
| Oct 15, 2024 | 98.89 | 100.89 | 98.80 | 99.42 | 99.42 | 1.14% | 719,328 |
| Oct 14, 2024 | 97.72 | 98.45 | 97.34 | 98.30 | 98.30 | 0.88% | 420,103 |
| Oct 11, 2024 | 96.47 | 98.40 | 96.05 | 97.44 | 97.44 | 1.65% | 482,010 |
| Oct 10, 2024 | 96.24 | 96.82 | 95.44 | 95.86 | 95.86 | -0.84% | 459,930 |
| Oct 9, 2024 | 95.60 | 97.24 | 95.51 | 96.67 | 96.67 | 1.74% | 452,736 |
| Oct 8, 2024 | 95.05 | 95.66 | 94.60 | 95.02 | 95.02 | -0.76% | 527,030 |
| Oct 7, 2024 | 95.48 | 96.51 | 95.05 | 95.75 | 95.75 | -0.10% | 448,535 |
| Oct 4, 2024 | 96.16 | 96.90 | 94.67 | 95.85 | 95.85 | 1.15% | 630,438 |
| Oct 3, 2024 | 93.95 | 94.98 | 92.89 | 94.76 | 94.76 | 0.37% | 373,396 |
| Oct 2, 2024 | 93.39 | 94.56 | 93.26 | 94.41 | 94.41 | 1.08% | 311,588 |
| Oct 1, 2024 | 93.71 | 93.97 | 92.18 | 93.40 | 93.40 | -0.53% | 276,542 |
| Sep 30, 2024 | 93.46 | 93.98 | 92.58 | 93.90 | 93.90 | 0.26% | 513,038 |
| Sep 27, 2024 | 93.24 | 93.98 | 92.51 | 93.66 | 93.66 | 0.81% | 367,198 |
| Sep 26, 2024 | 93.64 | 94.18 | 92.28 | 92.91 | 92.91 | 0.08% | 480,631 |
| Sep 25, 2024 | 92.97 | 93.38 | 92.30 | 92.84 | 92.84 | 0.01% | 440,099 |
| Sep 24, 2024 | 92.58 | 92.99 | 92.21 | 92.83 | 92.83 | 0.45% | 340,755 |
| Sep 23, 2024 | 92.71 | 93.25 | 91.94 | 92.41 | 92.41 | -0.06% | 267,932 |
| Sep 20, 2024 | 92.98 | 92.98 | 91.73 | 92.47 | 92.47 | -0.43% | 894,905 |
| Sep 19, 2024 | 91.64 | 92.93 | 90.51 | 92.87 | 92.87 | 3.21% | 488,442 |
| Sep 18, 2024 | 89.59 | 90.91 | 88.78 | 89.98 | 89.98 | 0.44% | 430,710 |
| Sep 17, 2024 | 89.32 | 90.36 | 89.03 | 89.59 | 89.59 | 0.92% | 581,145 |
| Sep 16, 2024 | 86.23 | 89.21 | 86.23 | 88.77 | 88.77 | 3.47% | 539,125 |
| Sep 13, 2024 | 84.72 | 85.97 | 84.72 | 85.79 | 85.79 | 1.79% | 262,109 |
| Sep 12, 2024 | 84.20 | 84.66 | 83.40 | 84.28 | 84.28 | 1.63% | 248,758 |
| Sep 11, 2024 | 82.97 | 83.10 | 81.28 | 82.93 | 82.93 | -1.06% | 262,010 |
| Sep 10, 2024 | 84.51 | 84.51 | 82.74 | 83.82 | 83.82 | -0.82% | 282,002 |
| Sep 9, 2024 | 83.93 | 85.60 | 82.88 | 84.51 | 84.51 | 1.33% | 352,599 |
| Sep 6, 2024 | 85.35 | 85.77 | 82.63 | 83.40 | 83.40 | -2.31% | 247,302 |
| Sep 5, 2024 | 85.15 | 85.53 | 84.59 | 85.37 | 85.37 | 0.39% | 312,748 |
| Sep 4, 2024 | 84.61 | 85.62 | 84.61 | 85.04 | 85.04 | -0.26% | 256,496 |
| Sep 3, 2024 | 86.95 | 87.33 | 84.82 | 85.26 | 85.26 | -3.27% | 337,753 |
| Aug 30, 2024 | 87.61 | 88.19 | 86.70 | 88.14 | 87.71 | 1.33% | 384,626 |
| Aug 29, 2024 | 87.15 | 87.81 | 86.21 | 86.98 | 86.55 | 0.35% | 379,916 |
| Aug 28, 2024 | 86.84 | 87.87 | 86.64 | 86.68 | 86.26 | -0.40% | 337,115 |
| Aug 27, 2024 | 86.98 | 87.41 | 86.59 | 87.03 | 86.60 | -0.26% | 220,058 |
| Aug 26, 2024 | 87.95 | 88.17 | 87.05 | 87.26 | 86.83 | -0.32% | 237,895 |
| Aug 23, 2024 | 86.02 | 87.97 | 85.52 | 87.54 | 87.11 | 3.09% | 415,570 |
| Aug 22, 2024 | 85.43 | 86.24 | 84.81 | 84.92 | 84.50 | -0.76% | 278,510 |
| Aug 21, 2024 | 85.19 | 85.71 | 84.44 | 85.57 | 85.15 | 0.81% | 295,205 |
| Aug 20, 2024 | 85.43 | 85.43 | 84.25 | 84.88 | 84.46 | -0.84% | 306,320 |
| Aug 19, 2024 | 85.63 | 85.99 | 85.03 | 85.60 | 85.18 | 0.04% | 303,564 |
| Aug 16, 2024 | 85.06 | 85.93 | 84.75 | 85.57 | 85.15 | 0.67% | 614,762 |
| Aug 15, 2024 | 84.80 | 85.34 | 83.49 | 85.00 | 84.58 | 1.74% | 706,523 |
| Aug 14, 2024 | 81.66 | 83.58 | 81.50 | 83.55 | 83.14 | 2.96% | 396,664 |
| Aug 13, 2024 | 80.77 | 81.45 | 80.16 | 81.15 | 80.75 | 1.16% | 426,109 |
| Aug 12, 2024 | 81.81 | 81.81 | 80.09 | 80.22 | 79.83 | -1.78% | 333,074 |
| Aug 9, 2024 | 81.08 | 82.08 | 80.64 | 81.67 | 81.27 | 0.53% | 481,316 |
| Aug 8, 2024 | 79.93 | 81.49 | 79.66 | 81.24 | 80.84 | 2.56% | 365,934 |
| Aug 7, 2024 | 80.28 | 80.89 | 79.18 | 79.21 | 78.82 | 0.18% | 467,423 |
| Aug 6, 2024 | 78.87 | 79.94 | 78.49 | 79.07 | 78.68 | 0.20% | 773,319 |
| Aug 5, 2024 | 78.90 | 79.64 | 76.64 | 78.91 | 78.52 | -3.58% | 1,101,548 |
| Aug 2, 2024 | 84.28 | 84.42 | 81.45 | 81.84 | 81.44 | -4.86% | 796,625 |
| Aug 1, 2024 | 88.75 | 89.45 | 85.13 | 86.02 | 85.60 | -2.99% | 653,990 |
| Jul 31, 2024 | 88.13 | 90.00 | 87.63 | 88.67 | 88.24 | 0.97% | 551,388 |
| Jul 30, 2024 | 87.68 | 88.87 | 87.30 | 87.82 | 87.39 | 0.97% | 789,652 |
| Jul 29, 2024 | 88.07 | 88.65 | 86.44 | 86.98 | 86.55 | -1.41% | 497,253 |
| Jul 26, 2024 | 87.59 | 88.60 | 86.81 | 88.22 | 87.79 | 1.78% | 611,193 |
| Jul 25, 2024 | 82.98 | 87.28 | 82.98 | 86.68 | 86.26 | 2.48% | 1,209,919 |
| Jul 24, 2024 | 85.00 | 87.19 | 83.76 | 84.58 | 84.17 | 2.70% | 1,767,101 |
| Jul 23, 2024 | 82.07 | 83.67 | 81.68 | 82.36 | 81.96 | 0.43% | 975,479 |
| Jul 22, 2024 | 82.29 | 82.99 | 81.13 | 82.01 | 81.61 | -1.45% | 963,679 |
| Jul 19, 2024 | 82.76 | 83.39 | 82.17 | 83.22 | 82.81 | 0.31% | 835,741 |
| Jul 18, 2024 | 84.33 | 85.48 | 82.94 | 82.96 | 82.55 | -1.67% | 683,233 |
| Jul 17, 2024 | 83.77 | 86.65 | 83.68 | 84.37 | 83.96 | 0.39% | 1,134,342 |
| Jul 16, 2024 | 85.25 | 85.46 | 82.41 | 84.04 | 83.63 | -1.73% | 1,546,021 |
| Jul 15, 2024 | 85.41 | 86.14 | 84.50 | 85.52 | 85.10 | 0.97% | 627,567 |
| Jul 12, 2024 | 84.77 | 85.72 | 84.50 | 84.70 | 84.29 | 0.41% | 456,104 |
| Jul 11, 2024 | 83.90 | 84.73 | 83.82 | 84.35 | 83.94 | 1.26% | 532,691 |
| Jul 10, 2024 | 81.90 | 83.56 | 81.59 | 83.30 | 82.89 | 1.78% | 309,075 |
| Jul 9, 2024 | 81.53 | 82.63 | 81.27 | 81.84 | 81.44 | 0.76% | 364,458 |
| Jul 8, 2024 | 81.57 | 82.74 | 81.21 | 81.22 | 80.82 | -1.44% | 585,875 |
| Jul 5, 2024 | 83.00 | 83.06 | 81.98 | 82.41 | 82.01 | -1.23% | 613,380 |
| Jul 3, 2024 | 83.76 | 84.22 | 83.17 | 83.44 | 83.03 | 0.04% | 239,535 |
| Jul 2, 2024 | 83.54 | 83.85 | 83.16 | 83.41 | 83.00 | -0.56% | 484,568 |