Stifel Financial Corporation (SF-D)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18.15 | 0.12 | 0.67 | 18.0699 | 18.17 | 17.93 | 20160 |
| 1721342400 | 18.03 | 0.2 | 1.12 | 17.9 | 18.0799 | 17.85 | 47355 |
| 1721256000 | 17.83 | -0.12 | -0.67 | 17.9 | 17.9499 | 17.7601 | 16872 |
| 1721169600 | 17.9499 | 0.03 | 0.17 | 17.97 | 18 | 17.9 | 7840 |
| 1721083200 | 17.92 | -0.03 | -0.17 | 17.98 | 17.98 | 17.8001 | 22942 |
| 1720824000 | 17.95 | 0.09 | 0.50 | 17.85 | 18.06 | 17.85 | 19327 |
| 1720737600 | 17.86 | 0.24 | 1.36 | 17.69 | 17.86 | 17.5901 | 31975 |
| 1720651200 | 17.62 | 0.12 | 0.69 | 17.47 | 17.63 | 17.47 | 31338 |
| 1720564800 | 17.5 | -0.09 | -0.51 | 17.59 | 17.6 | 17.3601 | 17119 |
| 1720478400 | 17.59 | -0.01 | -0.06 | 17.54 | 17.7 | 17.51 | 28102 |
| 1720219200 | 17.6 | 0.07 | 0.40 | 17.65 | 17.65 | 17.52 | 3228 |
| 1720040640 | 17.53 | 0.15 | 0.86 | 17.41 | 17.56 | 17.41 | 18493 |
| 1719960000 | 17.38 | 0.18 | 1.05 | 17.24 | 17.42 | 17.12 | 33564 |
| 1719873600 | 17.2 | 0.05 | 0.29 | 17.18 | 17.35 | 17.05 | 80658 |
| 1719614400 | 17.15 | 0.02 | 0.12 | 17.14 | 17.31 | 17.05 | 327893 |
| 1719528000 | 17.13 | 0.02 | 0.12 | 17.17 | 17.34 | 17.02 | 108308 |
| 1719441600 | 17.11 | -0.46 | -2.62 | 17.51 | 17.7 | 17.1 | 64403 |
| 1719355200 | 17.57 | -0.2 | -1.13 | 17.86 | 18 | 17.53 | 33894 |
| 1719268800 | 17.77 | -0.55 | -3.00 | 18.32 | 18.3299 | 17.77 | 42097 |
| 1719009600 | 18.32 | -0.03 | -0.16 | 18.35 | 18.35 | 18.12 | 14306 |
| 1718923200 | 18.35 | 0.24 | 1.33 | 17.97 | 18.47 | 17.97 | 61003 |
| 1718750400 | 18.11 | 0.41 | 2.32 | 17.76 | 18.12 | 17.65 | 47332 |
| 1718664000 | 17.7 | 0.07 | 0.40 | 17.72 | 17.7599 | 17.6 | 25207 |
| 1718404800 | 17.63 | -0.12 | -0.68 | 17.73 | 17.73 | 17.52 | 12602 |
| 1718318400 | 17.75 | 0.02 | 0.11 | 17.82 | 17.9 | 17.6 | 13534 |
| 1718232000 | 17.73 | 0.11 | 0.62 | 17.8 | 17.935 | 17.63 | 11070 |
| 1718145600 | 17.62 | -0.36 | -2.00 | 17.87 | 17.965 | 17.51 | 41192 |
| 1718059200 | 17.98 | 0.01 | 0.06 | 18.03 | 18.03 | 17.79 | 11753 |
| 1717800000 | 17.97 | -0.18 | -0.99 | 18.09 | 18.18 | 17.84 | 12528 |
| 1717713600 | 18.15 | -0.09 | -0.49 | 18.36 | 18.36 | 18.15 | 12249 |
| 1717627200 | 18.24 | -0.28 | -1.51 | 18.62 | 18.6999 | 18.24 | 8960 |
| 1717540800 | 18.52 | -0.32 | -1.70 | 18.7 | 18.9999 | 18.5 | 17241 |
| 1717454400 | 18.84 | 0.69 | 3.80 | 17.99 | 18.98 | 17.98 | 31085 |
| 1717195200 | 18.15 | -0.2 | -1.09 | 18.31 | 18.4843 | 18.15 | 16522 |
| 1717108800 | 18.35 | -0.02 | -0.11 | 18.35 | 18.5 | 18.22 | 11091 |
| 1717022400 | 18.37 | 0.16 | 0.88 | 18.2 | 18.37 | 17.96 | 12549 |
| 1716936000 | 18.2099 | 0.21 | 1.17 | 18.19 | 18.28 | 18 | 15684 |
| 1716590400 | 18 | 0.25 | 1.41 | 17.88 | 18.1198 | 17.715 | 9014 |
| 1716504000 | 17.75 | -0.35 | -1.93 | 18.09 | 18.09 | 17.6 | 16514 |
| 1716417600 | 18.1 | 0 | 0.00 | 18.24 | 18.42 | 18.08 | 16058 |
| 1716331200 | 18.1 | 0 | 0.00 | 18.16 | 18.46 | 18.1 | 23401 |
| 1716244800 | 18.1 | 0.33 | 1.86 | 17.85 | 18.101 | 17.69 | 23427 |
| 1715985600 | 17.77 | -0.3 | -1.66 | 18.19 | 18.23 | 17.72 | 18784 |
| 1715899200 | 18.07 | -0.17 | -0.93 | 18.25 | 18.26 | 18 | 12484 |
| 1715812800 | 18.2397 | 0.24 | 1.33 | 18.2 | 18.2397 | 18.13 | 7653 |
| 1715726400 | 18 | -0.22 | -1.21 | 18.22 | 18.23 | 18 | 9822 |
| 1715640000 | 18.22 | 0.05 | 0.28 | 18.26 | 18.2899 | 18.0501 | 13227 |
| 1715380800 | 18.17 | 0.26 | 1.45 | 17.9 | 18.19 | 17.9 | 8311 |
| 1715294400 | 17.91 | -0.05 | -0.28 | 18.09 | 18.1 | 17.91 | 17997 |
| 1715208000 | 17.96 | -0.17 | -0.94 | 18.19 | 18.22 | 17.76 | 15247 |
| 1715121600 | 18.13 | -0.09 | -0.49 | 18.3 | 18.3 | 18.1 | 5812 |
| 1715035200 | 18.22 | 0.14 | 0.77 | 18.3 | 18.3 | 17.84 | 15034 |
| 1714776000 | 18.0801 | 0.14 | 0.75 | 18.18 | 18.25 | 17.9235 | 7764 |
| 1714689600 | 17.945 | 0.14 | 0.76 | 17.84 | 18.08 | 17.71 | 7677 |
| 1714603200 | 17.81 | 0.18 | 1.02 | 17.74 | 17.83 | 17.61 | 12027 |
| 1714516800 | 17.63 | -0.14 | -0.79 | 17.82 | 17.9 | 17.4801 | 21560 |
| 1714430400 | 17.77 | 0.32 | 1.83 | 17.44 | 17.9 | 17.2401 | 17074 |
| 1714171200 | 17.4499 | 0.06 | 0.34 | 17.56 | 17.7 | 17.25 | 12845 |
| 1714084800 | 17.39 | -0.11 | -0.63 | 17.28 | 17.51 | 17.28 | 14320 |
| 1713998400 | 17.5 | -0.05 | -0.28 | 17.75 | 17.75 | 17.45 | 13717 |
| 1713912000 | 17.55 | 0.09 | 0.52 | 17.53 | 17.7099 | 17.33 | 15783 |
| 1713825600 | 17.46 | 0.17 | 0.98 | 17.36 | 17.46 | 17.01 | 11509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
