Stifel Financial Corporation (SF) Historical Stock Data
113.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SF is up 0.18% a day on average. There have been 13 days where Stifel Financial Corporation closed green and 17 days where SF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 113.50 | 113.44 | ↓$0.06 (-0.05%) | 112.29 | 113.65 | 380.55K |
| 2024-11-19 | 112.90 | 113.16 | ↑$0.26 (0.23%) | 111.89 | 113.92 | 516.04K |
| 2024-11-18 | 115.06 | 114.31 | ↓$0.75 (-0.65%) | 113.70 | 115.37 | 881.81K |
| 2024-11-15 | 115.13 | 114.44 | ↓$0.69 (-0.60%) | 113.66 | 115.53 | 0.96M |
| 2024-11-14 | 115.81 | 115.57 | ↓$0.24 (-0.21%) | 114.67 | 116.23 | 457.99K |
| 2024-11-13 | 117.38 | 115.20 | ↓$2.18 (-1.86%) | 114.77 | 117.38 | 369.29K |
| 2024-11-12 | 117.18 | 116.36 | ↓$0.82 (-0.70%) | 115.69 | 117.57 | 428.81K |
| 2024-11-11 | 117.37 | 117.49 | ↑$0.12 (0.10%) | 116.35 | 118.12 | 495.88K |
| 2024-11-08 | 114.56 | 115.30 | ↑$0.74 (0.65%) | 113.56 | 115.62 | 447.25K |
| 2024-11-07 | 116.04 | 114.05 | ↓$1.99 (-1.71%) | 113.56 | 116.20 | 636.82K |
| 2024-11-06 | 109.38 | 116.92 | ↑$7.54 (6.89%) | 108.67 | 117.76 | 1.45M |
| 2024-11-05 | 101.29 | 102.69 | ↑$1.40 (1.38%) | 100.83 | 103.10 | 595.01K |
| 2024-11-04 | 102.64 | 101.24 | ↓$1.40 (-1.36%) | 100.74 | 102.64 | 812.95K |
| 2024-11-01 | 104.02 | 103.27 | ↓$0.75 (-0.72%) | 102.55 | 104.50 | 820.51K |
| 2024-10-31 | 104.37 | 103.62 | ↓$0.75 (-0.72%) | 102.84 | 104.99 | 646.36K |
| 2024-10-30 | 104.73 | 104.15 | ↓$0.58 (-0.55%) | 104.11 | 106.10 | 546.77K |
| 2024-10-29 | 105.00 | 104.76 | ↓$0.24 (-0.23%) | 104.39 | 105.45 | 399.57K |
| 2024-10-28 | 104.30 | 105.14 | ↑$0.84 (0.81%) | 104.30 | 105.94 | 649.27K |
| 2024-10-25 | 104.44 | 103.49 | ↓$0.95 (-0.91%) | 103.36 | 105.35 | 590.27K |
| 2024-10-24 | 102.29 | 104.27 | ↑$1.98 (1.94%) | 102.29 | 104.80 | 736K |
| 2024-10-23 | 99.26 | 101.22 | ↑$1.96 (1.97%) | 97.40 | 101.56 | 0.94M |
| 2024-10-22 | 101.07 | 100.51 | ↓$0.56 (-0.55%) | 100.46 | 101.49 | 580.45K |
| 2024-10-21 | 102.18 | 101.48 | ↓$0.70 (-0.69%) | 101.10 | 102.45 | 552.35K |
| 2024-10-18 | 102.75 | 102.21 | ↓$0.54 (-0.53%) | 102.13 | 103.32 | 530.84K |
| 2024-10-17 | 101.32 | 102.42 | ↑$1.10 (1.09%) | 101.24 | 102.80 | 653.54K |
| 2024-10-16 | 100.38 | 100.89 | ↑$0.51 (0.51%) | 100.01 | 101.37 | 695.14K |
| 2024-10-15 | 98.89 | 99.42 | ↑$0.53 (0.54%) | 98.80 | 100.89 | 719.33K |
| 2024-10-14 | 97.72 | 98.30 | ↑$0.58 (0.59%) | 97.34 | 98.45 | 420.10K |
| 2024-10-11 | 96.47 | 97.44 | ↑$0.97 (1.01%) | 96.05 | 98.40 | 482.01K |
| 2024-10-10 | 96.24 | 95.86 | ↓$0.38 (-0.39%) | 95.44 | 96.82 | 459.93K |
Create an account or log in to view more rows.
$SF not good
$SF Just buy and hold
$SF cup and handle forming
$SF bear trap
$SF HODL!!!
$SF now I buy
$SF Burn burn burn
$SF looks like a loading
$SF Bears get cremated today
$SF starting to gap up a little