Stifel Financial Corporation (SF) Historical Stock Data
104.49 ↑2.22 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SF is down -0.55% a day on average. There have been 9 days where Stifel Financial Corporation closed green and 21 days where SF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 101.86 | 104.49 | ↑$2.63 (2.58%) | 101.75 | 104.91 | 2.13M |
| 2024-12-19 | 103.47 | 102.27 | ↓$1.20 (-1.16%) | 101.87 | 105.76 | 0.99M |
| 2024-12-18 | 107.84 | 102.32 | ↓$5.52 (-5.12%) | 102.21 | 108.51 | 543.89K |
| 2024-12-17 | 108.65 | 107.18 | ↓$1.47 (-1.35%) | 106.65 | 108.73 | 560K |
| 2024-12-16 | 110.83 | 109.46 | ↓$1.37 (-1.24%) | 108.70 | 110.83 | 688.01K |
| 2024-12-13 | 112.02 | 110.58 | ↓$1.44 (-1.29%) | 110.27 | 113.21 | 639.26K |
| 2024-12-12 | 112.40 | 111.49 | ↓$0.91 (-0.81%) | 110.62 | 112.87 | 544.70K |
| 2024-12-11 | 111.59 | 112.25 | ↑$0.66 (0.59%) | 110.64 | 112.81 | 510.04K |
| 2024-12-10 | 110.80 | 110.62 | ↓$0.18 (-0.16%) | 109.77 | 111.65 | 454.85K |
| 2024-12-09 | 113.87 | 110.98 | ↓$2.89 (-2.54%) | 110.65 | 114.01 | 327.51K |
| 2024-12-06 | 113.78 | 113.88 | ↑$0.10 (0.09%) | 112.56 | 114.62 | 462.67K |
| 2024-12-05 | 114.14 | 114.10 | ↓$0.04 (-0.04%) | 113.90 | 114.97 | 462.85K |
| 2024-12-04 | 113.98 | 113.63 | ↓$0.35 (-0.31%) | 112.88 | 114.40 | 398.99K |
| 2024-12-03 | 115.47 | 113.75 | ↓$1.72 (-1.49%) | 113.46 | 115.59 | 477.01K |
| 2024-12-02 | 116.21 | 114.74 | ↓$1.47 (-1.26%) | 114.66 | 117.14 | 554.38K |
| 2024-11-29 | 117.49 | 115.80 | ↓$1.69 (-1.44%) | 115.71 | 117.49 | 294.53K |
| 2024-11-27 | 117.52 | 116.28 | ↓$1.24 (-1.06%) | 115.98 | 117.68 | 397.15K |
| 2024-11-26 | 117.09 | 116.68 | ↓$0.41 (-0.35%) | 115.77 | 118.11 | 526.35K |
| 2024-11-25 | 116.94 | 117.72 | ↑$0.78 (0.67%) | 116.44 | 119.12 | 1.06M |
| 2024-11-22 | 115.21 | 116.22 | ↑$1.01 (0.88%) | 114.58 | 116.62 | 488.50K |
| 2024-11-21 | 113.41 | 115.01 | ↑$1.60 (1.41%) | 113.41 | 115.38 | 417.03K |
| 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 |
Create an account or log in to view more rows.
$SF To the moon!!
$SF BUY BUY BUY
$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