Stifel Financial Corporation (SF-C)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.14 | 0.14 | 0.56 | 24.95 | 25.78 | 24.9 | 19377 |
| 1739490000 | 25 | 0.18 | 0.73 | 24.82 | 25.08 | 24.82 | 3896 |
| 1739403600 | 24.82 | -0.33 | -1.31 | 25.14 | 25.14 | 24.4501 | 7204 |
| 1739317200 | 25.15 | 0.15 | 0.60 | 24.95 | 25.15 | 24.95 | 3038 |
| 1739230800 | 25 | 0 | 0.00 | 24.91 | 25.1799 | 24.8301 | 14080 |
| 1738971600 | 25 | 0.05 | 0.20 | 24.41 | 25.39 | 24.41 | 8589 |
| 1738885200 | 24.95 | -0.17 | -0.67 | 24.41 | 25.22 | 24.41 | 3195 |
| 1738798800 | 25.1189 | 0.24 | 0.96 | 24.86 | 25.17 | 24.86 | 4727 |
| 1738712400 | 24.88 | -0.15 | -0.60 | 24.9 | 25.15 | 24.5301 | 16930 |
| 1738626000 | 25.0299 | 0.16 | 0.64 | 24.78 | 25.0299 | 24.7201 | 8305 |
| 1738366800 | 24.87 | -0.36 | -1.42 | 26.19 | 26.19 | 24.87 | 10895 |
| 1738280400 | 25.2289 | 0.25 | 1.00 | 24.97 | 25.2475 | 24.96 | 26989 |
| 1738194000 | 24.98 | -0.04 | -0.16 | 24.97 | 25.1599 | 24.97 | 7659 |
| 1738107600 | 25.02 | -0.11 | -0.44 | 25.07 | 25.146 | 24.96 | 13398 |
| 1738021200 | 25.13 | 0.03 | 0.12 | 25.05 | 25.3024 | 24.97 | 8802 |
| 1737762000 | 25.1 | -0.4 | -1.57 | 25.02 | 25.3497 | 25.02 | 18271 |
| 1737675600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737589200 | 25.5 | 0.05 | 0.20 | 25.45 | 25.5499 | 25.31 | 3013 |
| 1737502800 | 25.45 | 0.5 | 2.00 | 25.7899 | 25.7899 | 24.8301 | 17252 |
| 1737157200 | 24.95 | -0.08 | -0.32 | 25.03 | 25.52 | 24.91 | 10011 |
| 1737070800 | 25.0301 | -0.08 | -0.34 | 25.11 | 25.5699 | 25.03 | 11891 |
| 1736984400 | 25.115 | 0.42 | 1.72 | 24.92 | 25.33 | 24.92 | 11089 |
| 1736898000 | 24.69 | 0.02 | 0.08 | 24.69 | 25.19 | 24.44 | 6259 |
| 1736811600 | 24.67 | -0.16 | -0.64 | 24.65 | 24.7732 | 24.13 | 18499 |
| 1736552400 | 24.83 | 0.1 | 0.40 | 24.725 | 24.9 | 24.55 | 28097 |
| 1736379600 | 24.73 | -0.11 | -0.44 | 24.5831 | 24.91 | 24.573 | 13396 |
| 1736293200 | 24.84 | -0.08 | -0.32 | 24.82 | 24.9 | 24.76 | 18859 |
| 1736206800 | 24.9208 | 0.02 | 0.06 | 24.9678 | 25.01 | 24.85 | 12193 |
| 1735947600 | 24.905 | 0.19 | 0.75 | 25 | 25.0899 | 24.8101 | 15427 |
| 1735861200 | 24.72 | -0.06 | -0.24 | 25.05 | 25.0899 | 24.6942 | 3835 |
| 1735688400 | 24.78 | 0.13 | 0.53 | 25.49 | 25.49 | 24.52 | 82128 |
| 1735602000 | 24.65 | 0.28 | 1.15 | 25.49 | 25.49 | 24.2727 | 21122 |
| 1735342800 | 24.37 | 0.01 | 0.04 | 24.6099 | 24.6099 | 24.23 | 15426 |
| 1735256400 | 24.36 | -0.26 | -1.06 | 25.49 | 25.49 | 24.36 | 12946 |
| 1735077840 | 24.62 | 0.17 | 0.68 | 24.31 | 24.67 | 24.31 | 12106 |
| 1734997200 | 24.4547 | -0.15 | -0.59 | 24.69 | 24.7 | 24.425 | 17787 |
| 1734738000 | 24.6 | 0.09 | 0.37 | 24.51 | 24.624 | 24.4101 | 7643 |
| 1734651600 | 24.51 | -0.09 | -0.37 | 25.49 | 25.49 | 24.3 | 18672 |
| 1734565200 | 24.6 | 0.16 | 0.65 | 24.335 | 24.745 | 24.1901 | 26999 |
| 1734478800 | 24.44 | 0.12 | 0.49 | 24.28 | 24.44 | 24.15 | 15457 |
| 1734392400 | 24.32 | 0.1 | 0.41 | 24.8399 | 24.8399 | 24.3 | 16496 |
| 1734133200 | 24.2201 | -0.33 | -1.34 | 24.92 | 24.92 | 24.22 | 17782 |
| 1734046800 | 24.55 | -0.26 | -1.05 | 24.7465 | 24.8551 | 24.54 | 15284 |
| 1733960400 | 24.81 | -0.16 | -0.62 | 24.98 | 25.0899 | 24.81 | 7458 |
| 1733874000 | 24.965 | -0.13 | -0.50 | 25.05 | 25.05 | 24.87 | 9915 |
| 1733787600 | 25.09 | -0.01 | -0.04 | 25.29 | 25.29 | 25.03 | 12650 |
| 1733528400 | 25.1 | 0.05 | 0.20 | 25.05 | 25.1 | 24.9921 | 6837 |
| 1733442000 | 25.05 | 0.06 | 0.25 | 25.12 | 25.35 | 24.9201 | 9941 |
| 1733355600 | 24.9875 | -0.11 | -0.45 | 24.9501 | 25.24 | 24.9501 | 4564 |
| 1733269200 | 25.0999 | 0.05 | 0.20 | 25.05 | 25.17 | 24.95 | 5230 |
| 1733182800 | 25.05 | -0.32 | -1.26 | 24.99 | 25.4372 | 24.99 | 10323 |
| 1732917840 | 25.37 | 0.57 | 2.30 | 24.7201 | 25.45 | 24.7051 | 31377 |
| 1732750800 | 24.8 | 0.04 | 0.14 | 24.68 | 24.9 | 24.68 | 16628 |
| 1732664400 | 24.765 | 0.03 | 0.10 | 24.65 | 24.85 | 24.56 | 27898 |
| 1732578000 | 24.74 | 0.01 | 0.04 | 24.7001 | 24.9599 | 24.7001 | 14696 |
| 1732318800 | 24.73 | -0.09 | -0.36 | 24.85 | 25.1668 | 24.73 | 5802 |
| 1732232400 | 24.82 | 0.16 | 0.65 | 24.6 | 24.83 | 24.6 | 10535 |
| 1732146000 | 24.66 | -0.04 | -0.16 | 24.7 | 24.8277 | 24.36 | 15982 |
| 1732059600 | 24.7 | -0.15 | -0.60 | 24.79 | 24.8799 | 24.7 | 9967 |
| 1731973200 | 24.85 | -0.19 | -0.76 | 24.91 | 25.055 | 24.78 | 19229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
