Stifel Financial Corp. (SF-PB)
24.44
-0.34 (-1.37%)
At close: Dec 26, 2024, 3:58 PM
SF-PB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.79 | 24.79 | 24.44 | 24.44 | -0.34 | -1.37% | 6,796 |
| Dec 24, 2024 | 24.75 | 24.81 | 24.61 | 24.78 | -0.04 | -0.16% | 6,710 |
| Dec 23, 2024 | 24.77 | 24.92 | 24.77 | 24.82 | -0.17 | -0.68% | 15,388 |
| Dec 20, 2024 | 24.78 | 25.01 | 24.75 | 24.99 | 0.35 | 1.42% | 16,235 |
| Dec 19, 2024 | 24.63 | 24.71 | 24.61 | 24.64 | -0.08 | -0.32% | 2,851 |
| Dec 18, 2024 | 24.61 | 24.88 | 24.61 | 24.72 | 0.11 | 0.45% | 11,350 |
| Dec 17, 2024 | 24.69 | 24.69 | 24.33 | 24.61 | 0.04 | 0.16% | 12,212 |
| Dec 16, 2024 | 24.75 | 24.75 | 24.51 | 24.57 | 0.05 | 0.20% | 10,393 |
| Dec 13, 2024 | 24.77 | 24.77 | 24.52 | 24.52 | -0.21 | -0.85% | 11,134 |
| Dec 12, 2024 | 24.73 | 24.80 | 24.70 | 24.73 | -0.03 | -0.12% | 4,284 |
| Dec 11, 2024 | 24.85 | 24.91 | 24.76 | 24.76 | -0.14 | -0.56% | 6,041 |
| Dec 10, 2024 | 24.95 | 24.95 | 24.86 | 24.90 | -0.02 | -0.08% | 8,609 |
| Dec 9, 2024 | 24.98 | 24.99 | 24.86 | 24.92 | -0.05 | -0.20% | 6,604 |
| Dec 6, 2024 | 25.02 | 25.02 | 24.86 | 24.97 | 0.01 | 0.04% | 6,343 |
| Dec 5, 2024 | 24.90 | 25.00 | 24.90 | 24.96 | 0.04 | 0.16% | 1,671 |
| Dec 4, 2024 | 24.85 | 24.95 | 24.85 | 24.92 | -0.08 | -0.32% | 3,862 |
| Dec 3, 2024 | 25.05 | 25.07 | 24.83 | 25.00 | -0.04 | -0.16% | 7,428 |
| Dec 2, 2024 | 25.04 | 25.04 | 25.00 | 25.04 | -0.34 | -1.34% | 8,648 |
| Nov 29, 2024 | 25.01 | 25.38 | 25.01 | 25.38 | 0.17 | 0.67% | 8,710 |
| Nov 27, 2024 | 24.99 | 25.21 | 24.99 | 25.21 | 0.18 | 0.72% | 1,764 |
| Nov 26, 2024 | 25.20 | 25.26 | 24.91 | 25.03 | -0.07 | -0.28% | 6,095 |
| Nov 25, 2024 | 25.10 | 25.18 | 25.05 | 25.10 | 0.08 | 0.32% | 3,828 |
| Nov 22, 2024 | 24.94 | 25.15 | 24.90 | 25.02 | 0.02 | 0.08% | 4,025 |
| Nov 21, 2024 | 24.80 | 25.07 | 24.67 | 25.00 | 0.12 | 0.48% | 5,857 |
| Nov 20, 2024 | 24.82 | 24.88 | 24.56 | 24.88 | 0.05 | 0.20% | 25,047 |
| Nov 19, 2024 | 24.89 | 24.99 | 24.83 | 24.83 | -0.11 | -0.44% | 9,731 |
| Nov 18, 2024 | 24.95 | 25.00 | 24.94 | 24.94 | -0.01 | -0.04% | 11,969 |
| Nov 15, 2024 | 24.95 | 25.06 | 24.95 | 24.95 | -0.03 | -0.12% | 2,565 |
| Nov 14, 2024 | 24.97 | 24.98 | 24.97 | 24.98 | 0.03 | 0.12% | 948 |
| Nov 13, 2024 | 24.97 | 25.12 | 24.95 | 24.95 | -0.05 | -0.20% | 5,569 |
| Nov 12, 2024 | 25.00 | 25.07 | 25.00 | 25.00 | -0.05 | -0.20% | 4,925 |
| Nov 11, 2024 | 25.12 | 25.13 | 25.05 | 25.05 | -0.22 | -0.87% | 5,703 |
| Nov 8, 2024 | 25.28 | 25.28 | 25.27 | 25.27 | 0.17 | 0.68% | 974 |
| Nov 7, 2024 | 25.14 | 25.23 | 25.05 | 25.10 | -0.10 | -0.40% | 7,326 |
| Nov 6, 2024 | 25.24 | 25.28 | 25.18 | 25.20 | -0.02 | -0.08% | 5,335 |
| Nov 5, 2024 | 25.11 | 25.24 | 25.05 | 25.22 | 0.11 | 0.44% | 7,912 |
| Nov 4, 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 0.17 | 0.68% | 4,463 |
| Nov 1, 2024 | 25.15 | 25.15 | 24.90 | 24.94 | -0.27 | -1.07% | 7,148 |
| Oct 31, 2024 | 25.21 | 25.21 | 25.05 | 25.21 | 0.09 | 0.36% | 5,628 |
| Oct 30, 2024 | 25.11 | 25.12 | 25.09 | 25.12 | 0.01 | 0.04% | 1,725 |
| Oct 29, 2024 | 25.00 | 25.11 | 24.95 | 25.11 | 0.00 | 0.00% | 7,075 |
| Oct 28, 2024 | 25.13 | 25.15 | 25.03 | 25.11 | 0.03 | 0.12% | 7,132 |
| Oct 25, 2024 | 25.10 | 25.15 | 25.02 | 25.08 | -0.03 | -0.12% | 3,183 |
| Oct 24, 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 0.11 | 0.44% | 1,959 |
| Oct 23, 2024 | 25.13 | 25.13 | 24.90 | 25.00 | -0.06 | -0.24% | 7,802 |
| Oct 22, 2024 | 24.96 | 25.06 | 24.74 | 25.06 | 0.16 | 0.64% | 4,685 |
| Oct 21, 2024 | 25.12 | 25.12 | 24.75 | 24.90 | -0.05 | -0.20% | 17,562 |
| Oct 18, 2024 | 25.08 | 25.13 | 24.95 | 24.95 | -0.09 | -0.36% | 9,052 |
| Oct 17, 2024 | 25.31 | 25.31 | 25.04 | 25.04 | -0.17 | -0.67% | 2,967 |
| Oct 16, 2024 | 25.04 | 25.24 | 25.00 | 25.21 | 0.00 | 0.00% | 5,588 |