NYSE:SF
Stifel Financial Corporation Stock Price (Quote)
$79.92
-0.87 (-1.08%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $73.51 | $80.86 | Tuesday, 30th Apr 2024 SF stock ended at $79.92. This is 1.08% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.11% from a day low at $79.90 to a day high of $80.79. |
| 90 days | $71.36 | $80.86 | |
| 52 weeks | $54.81 | $80.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $80.49 | $80.79 | $79.90 | $79.92 | 530 252 |
| Apr 29, 2024 | $79.28 | $80.86 | $79.28 | $80.79 | 973 500 |
| Apr 26, 2024 | $78.60 | $79.40 | $78.40 | $79.05 | 406 290 |
| Apr 25, 2024 | $77.55 | $78.68 | $76.93 | $78.51 | 673 764 |
| Apr 24, 2024 | $77.30 | $79.23 | $75.74 | $78.28 | 783 191 |
| Apr 23, 2024 | $77.32 | $78.49 | $76.85 | $77.88 | 906 339 |
| Apr 22, 2024 | $75.74 | $77.59 | $75.52 | $77.25 | 468 655 |
| Apr 19, 2024 | $74.88 | $75.76 | $74.69 | $75.31 | 436 154 |
| Apr 18, 2024 | $74.80 | $75.60 | $74.45 | $74.88 | 412 287 |
| Apr 17, 2024 | $75.03 | $75.33 | $74.24 | $74.41 | 440 691 |
| Apr 16, 2024 | $74.39 | $74.89 | $73.58 | $74.35 | 567 763 |
| Apr 15, 2024 | $75.69 | $76.12 | $74.12 | $74.38 | 880 540 |
| Apr 12, 2024 | $74.43 | $74.98 | $73.51 | $74.52 | 423 846 |
| Apr 11, 2024 | $75.94 | $76.07 | $74.93 | $75.19 | 333 998 |
| Apr 10, 2024 | $76.33 | $76.93 | $75.68 | $75.97 | 464 300 |
| Apr 09, 2024 | $77.66 | $77.98 | $76.61 | $77.49 | 567 618 |
| Apr 08, 2024 | $77.48 | $78.07 | $77.23 | $77.74 | 294 883 |
| Apr 05, 2024 | $76.26 | $77.25 | $76.11 | $77.01 | 313 630 |
| Apr 04, 2024 | $77.80 | $78.19 | $75.95 | $76.03 | 852 841 |
| Apr 03, 2024 | $76.51 | $77.65 | $76.51 | $77.06 | 425 817 |
| Apr 02, 2024 | $76.89 | $76.96 | $76.10 | $76.59 | 369 424 |
| Apr 01, 2024 | $78.17 | $78.17 | $76.94 | $77.29 | 578 613 |
| Mar 28, 2024 | $76.93 | $78.33 | $76.93 | $78.17 | 597 185 |
| Mar 27, 2024 | $76.42 | $76.73 | $75.90 | $76.67 | 357 620 |
| Mar 26, 2024 | $76.46 | $76.85 | $75.78 | $75.83 | 311 483 |
