SF - STIFEL FINANCIAL CORP
93.04
-2.140 -2.300%
Share volume: 941,366
Last Updated: 03-13-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$95.18
-2.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $95.49 | $95.49 | $95.72 | $95.72 | $91.72 | $91.72 | $93.04 | $93.04 | 941,366 | $941,366.00 |
| 03-12-2025 | $96.02 | $96.02 | $96.51 | $96.51 | $94.33 | $94.33 | $95.18 | $95.18 | 1,146,056 | $1,146,056.00 |
| 03-11-2025 | $91.77 | $91.77 | $95.32 | $95.32 | $91.27 | $91.27 | $93.90 | $93.90 | 1,169,625 | $1,169,625.00 |
| 03-10-2025 | $94.11 | $94.11 | $94.51 | $94.51 | $90.44 | $90.44 | $91.62 | $91.62 | 1,100,760 | $1,100,760.00 |
| 03-07-2025 | $97.99 | $97.99 | $97.99 | $97.99 | $93.24 | $93.24 | $96.45 | $96.45 | 979,971 | $979,971.00 |
| 03-06-2025 | $99.12 | $99.12 | $100.97 | $100.97 | $97.56 | $97.56 | $98.43 | $98.43 | 1,001,109 | $1,001,109.00 |
| 03-05-2025 | $100.05 | $100.05 | $101.09 | $101.09 | $98.19 | $98.19 | $101.03 | $101.03 | 922,698 | $922,698.00 |
| 03-04-2025 | $101.12 | $101.12 | $101.42 | $101.42 | $96.95 | $96.95 | $99.34 | $99.34 | 1,160,730 | $1,160,730.00 |
| 03-03-2025 | $106.08 | $106.08 | $106.75 | $106.75 | $103.24 | $103.24 | $103.52 | $103.52 | 547,420 | $547,420.00 |
| 02-28-2025 | $104.09 | $104.09 | $106.26 | $106.26 | $103.42 | $103.42 | $106.19 | $106.19 | 596,463 | $596,032.00 |