Skip to main content

Stifel Financial Corporation Common Stock (NY:SF)

103.78 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 104.46 104.91 103.10 103.78 665,774 +0.10(+0.10%)
Jun 27, 2025 103.40 104.90 102.39 103.68 1,015,479 +0.53(+0.51%)
Jun 26, 2025 102.10 103.83 101.73 103.15 1,027,947 +0.75(+0.73%)
Jun 25, 2025 101.20 102.45 100.53 102.40 690,407 +1.76(+1.75%)
Jun 24, 2025 100.53 101.67 100.13 100.64 676,716 +1.51(+1.52%)
Jun 23, 2025 97.08 99.28 96.54 99.13 667,998 +1.75(+1.80%)
Jun 20, 2025 97.84 98.33 97.07 97.38 880,764 +0.16(+0.16%)
Jun 18, 2025 95.87 98.06 95.87 97.22 661,627 +1.25(+1.30%)
Jun 17, 2025 96.57 97.80 95.60 95.97 771,355 -1.48(-1.52%)
Jun 16, 2025 96.41 98.33 95.94 97.45 675,125 +2.08(+2.18%)
Jun 13, 2025 95.36 96.72 94.35 95.37 668,373 -1.61(-1.66%)
Jun 12, 2025 95.21 97.04 94.61 96.98 389,509 +0.30(+0.31%)
Jun 11, 2025 96.79 97.69 96.21 96.68 471,855 +0.12(+0.12%)
Jun 10, 2025 96.31 97.44 96.12 96.56 430,416 -0.06(-0.06%)
Jun 09, 2025 97.50 97.63 95.79 96.62 584,713 +0.09(+0.09%)
Jun 06, 2025 96.39 97.60 95.69 96.53 504,557 +1.71(+1.80%)
Jun 05, 2025 93.33 95.38 92.82 94.82 911,276 +1.47(+1.57%)
Jun 04, 2025 94.17 95.25 93.28 93.35 632,859 -0.73(-0.78%)
Jun 03, 2025 93.10 94.63 92.36 94.08 455,163 +0.98(+1.05%)
Jun 02, 2025 93.60 93.61 91.81 93.10 338,612 -0.66(-0.70%)
May 30, 2025 93.65 94.17 92.60 93.76 566,574 -0.72(-0.76%)
May 29, 2025 95.01 95.01 93.65 94.48 399,049 +0.40(+0.42%)
May 28, 2025 95.15 95.24 93.82 94.08 444,765 -1.06(-1.12%)
May 27, 2025 94.36 95.18 93.18 95.14 771,467 +2.47(+2.66%)
May 23, 2025 90.80 93.37 90.49 92.68 616,214 -1.16(-1.24%)
May 22, 2025 93.89 94.89 93.69 93.84 1,118,562 -0.20(-0.21%)
May 21, 2025 95.97 96.15 93.95 94.04 587,713 -2.71(-2.80%)
May 20, 2025 97.54 97.62 96.19 96.75 447,839 -1.26(-1.29%)
May 19, 2025 96.87 98.21 96.01 98.01 481,945 -0.37(-0.37%)
May 16, 2025 97.95 98.78 96.84 98.38 453,672 +0.68(+0.69%)
May 15, 2025 97.89 98.42 97.03 97.70 592,763 -1.11(-1.13%)
May 14, 2025 98.71 99.40 98.38 98.82 765,253 -0.22(-0.22%)
May 13, 2025 98.18 99.91 97.93 99.03 930,694 +1.16(+1.19%)
May 12, 2025 96.05 99.51 95.77 97.87 1,399,587 +6.93(+7.62%)
May 09, 2025 91.68 92.31 90.72 90.94 416,911 -0.17(-0.19%)
May 08, 2025 89.58 92.10 89.33 91.11 667,995 +2.56(+2.89%)
May 07, 2025 88.35 89.43 88.29 88.56 599,258 +0.85(+0.96%)
May 06, 2025 86.93 89.00 86.93 87.71 597,374 -0.90(-1.01%)
May 05, 2025 88.09 90.12 87.81 88.61 545,866 -0.37(-0.41%)
May 02, 2025 87.78 89.55 87.34 88.97 620,415 +2.91(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.