Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	115.06	115.37	113.70	114.31	881,806	-0.13(-0.11%)
Nov 15, 2024	115.13	115.53	113.66	114.44	955,953	-1.13(-0.98%)
Nov 14, 2024	115.81	116.23	114.67	115.57	457,986	+0.37(+0.32%)
Nov 13, 2024	117.38	117.38	114.77	115.20	369,286	-1.16(-1.00%)
Nov 12, 2024	117.18	117.57	115.69	116.36	428,824	-1.13(-0.96%)
Nov 11, 2024	117.37	118.12	116.35	117.49	495,878	+2.19(+1.90%)
Nov 08, 2024	114.56	115.62	113.56	115.30	447,253	+1.25(+1.10%)
Nov 07, 2024	116.04	116.19	113.56	114.05	636,820	-2.87(-2.45%)
Nov 06, 2024	109.38	117.76	108.67	116.92	1,452,563	+14.23(+13.86%)
Nov 05, 2024	101.29	103.10	100.83	102.69	595,005	+1.45(+1.43%)
Nov 04, 2024	102.64	102.64	100.74	101.24	812,950	-2.03(-1.97%)
Nov 01, 2024	104.02	104.50	102.55	103.27	820,508	-0.35(-0.34%)
Oct 31, 2024	104.37	104.98	102.84	103.62	646,363	-0.53(-0.51%)
Oct 30, 2024	104.73	106.10	104.11	104.15	548,161	-0.61(-0.58%)
Oct 29, 2024	105.00	105.45	104.39	104.76	399,572	-0.38(-0.36%)
Oct 28, 2024	104.30	105.94	104.30	105.14	649,269	+1.65(+1.59%)
Oct 25, 2024	104.44	105.35	103.36	103.49	590,265	-0.78(-0.75%)
Oct 24, 2024	102.29	104.80	102.29	104.27	735,996	+3.05(+3.01%)
Oct 23, 2024	99.26	101.56	97.40	101.22	938,882	+0.71(+0.71%)
Oct 22, 2024	101.07	101.48	100.46	100.51	580,454	-0.97(-0.96%)
Oct 21, 2024	102.18	102.44	101.10	101.48	552,348	-0.73(-0.71%)
Oct 18, 2024	102.75	103.31	102.13	102.21	530,849	-0.21(-0.21%)
Oct 17, 2024	101.32	102.80	101.23	102.42	653,539	+1.53(+1.52%)
Oct 16, 2024	100.38	101.37	100.01	100.89	695,137	+1.47(+1.48%)
Oct 15, 2024	98.89	100.89	98.80	99.42	719,328	+1.12(+1.14%)
Oct 14, 2024	97.72	98.45	97.34	98.30	420,103	+0.86(+0.88%)
Oct 11, 2024	96.47	98.40	96.05	97.44	482,010	+1.58(+1.65%)
Oct 10, 2024	96.24	96.82	95.44	95.86	459,930	-0.81(-0.84%)
Oct 09, 2024	95.60	97.24	95.51	96.67	452,736	+1.65(+1.74%)
Oct 08, 2024	95.05	95.66	94.60	95.02	527,030	-0.73(-0.76%)
Oct 07, 2024	95.48	96.50	95.05	95.75	448,535	-0.10(-0.10%)
Oct 04, 2024	96.16	96.89	94.67	95.85	630,438	+1.09(+1.15%)
Oct 03, 2024	93.95	94.98	92.89	94.76	373,396	+0.35(+0.37%)
Oct 02, 2024	93.39	94.56	93.26	94.41	311,588	+1.01(+1.08%)
Oct 01, 2024	93.71	93.97	92.18	93.40	276,542	-0.50(-0.53%)
Sep 30, 2024	93.46	93.98	92.58	93.90	513,038	+0.24(+0.26%)
Sep 27, 2024	93.24	93.98	92.50	93.66	367,198	+0.75(+0.81%)
Sep 26, 2024	93.64	94.18	92.28	92.91	480,631	+0.07(+0.08%)
Sep 25, 2024	92.97	93.38	92.30	92.84	440,099	+0.01(+0.01%)
Sep 24, 2024	92.58	92.99	92.21	92.83	340,755	+0.42(+0.45%)
Sep 23, 2024	92.71	93.25	91.94	92.41	267,909	-0.06(-0.06%)
Sep 20, 2024	92.98	92.98	91.73	92.47	894,905	-0.40(-0.43%)
Sep 19, 2024	91.64	92.93	90.51	92.87	488,398	+2.89(+3.21%)
Sep 18, 2024	89.59	90.91	88.78	89.98	430,710	+0.39(+0.44%)
Sep 17, 2024	89.32	90.36	89.03	89.59	581,145	+0.82(+0.92%)
Sep 16, 2024	86.23	89.21	86.23	88.77	539,125	+2.98(+3.47%)
Sep 13, 2024	84.72	85.97	84.72	85.79	262,130	+1.51(+1.79%)
Sep 12, 2024	84.20	84.66	83.40	84.28	248,758	+1.35(+1.63%)
Sep 11, 2024	82.97	83.10	81.28	82.93	262,010	-0.89(-1.06%)
Sep 10, 2024	84.51	84.51	82.74	83.82	282,002	-0.69(-0.82%)
Sep 09, 2024	83.93	85.60	82.88	84.51	352,599	+1.11(+1.33%)
Sep 06, 2024	85.35	85.77	82.63	83.40	247,302	-1.97(-2.31%)
Sep 05, 2024	85.15	85.53	84.59	85.37	312,748	+0.33(+0.39%)
Sep 04, 2024	84.61	85.61	84.61	85.04	256,496	-0.22(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.