Stifel Financial Corp. (SF-PC)
24.36
-0.26 (-1.06%)
At close: Dec 26, 2024, 3:53 PM
SF-PC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.62 | 24.62 | 24.36 | 24.36 | -0.26 | -1.06% | 12,946 |
| Dec 24, 2024 | 24.31 | 24.67 | 24.31 | 24.62 | 0.17 | 0.70% | 12,106 |
| Dec 23, 2024 | 24.70 | 24.70 | 24.43 | 24.45 | -0.15 | -0.61% | 17,787 |
| Dec 20, 2024 | 24.30 | 24.62 | 24.30 | 24.60 | 0.09 | 0.37% | 7,940 |
| Dec 19, 2024 | 24.44 | 24.65 | 24.30 | 24.51 | -0.09 | -0.37% | 18,832 |
| Dec 18, 2024 | 24.34 | 24.75 | 24.19 | 24.60 | 0.16 | 0.65% | 27,080 |
| Dec 17, 2024 | 24.31 | 24.44 | 24.15 | 24.44 | 0.12 | 0.49% | 15,750 |
| Dec 16, 2024 | 24.41 | 24.84 | 24.30 | 24.32 | 0.10 | 0.41% | 19,214 |
| Dec 13, 2024 | 24.50 | 24.92 | 24.22 | 24.22 | -0.33 | -1.34% | 18,089 |
| Dec 12, 2024 | 24.75 | 24.86 | 24.54 | 24.55 | -0.26 | -1.05% | 15,693 |
| Dec 11, 2024 | 24.91 | 25.09 | 24.81 | 24.81 | -0.16 | -0.64% | 7,561 |
| Dec 10, 2024 | 25.03 | 25.05 | 24.87 | 24.97 | -0.12 | -0.48% | 10,092 |
| Dec 9, 2024 | 25.29 | 25.29 | 25.03 | 25.09 | -0.01 | -0.04% | 12,767 |
| Dec 6, 2024 | 25.05 | 25.10 | 24.99 | 25.10 | 0.05 | 0.20% | 7,396 |
| Dec 5, 2024 | 24.96 | 25.35 | 24.92 | 25.05 | 0.06 | 0.24% | 10,075 |
| Dec 4, 2024 | 24.92 | 25.24 | 24.92 | 24.99 | -0.11 | -0.44% | 4,664 |
| Dec 3, 2024 | 25.07 | 25.10 | 24.95 | 25.10 | 0.05 | 0.20% | 5,330 |
| Dec 2, 2024 | 24.99 | 25.44 | 24.99 | 25.05 | -0.32 | -1.26% | 10,385 |
| Nov 29, 2024 | 24.80 | 25.45 | 24.71 | 25.37 | 0.57 | 2.30% | 31,478 |
| Nov 27, 2024 | 24.68 | 24.90 | 24.68 | 24.80 | 0.03 | 0.12% | 16,628 |
| Nov 26, 2024 | 24.68 | 24.85 | 24.56 | 24.77 | 0.03 | 0.12% | 29,602 |
| Nov 25, 2024 | 24.95 | 24.96 | 24.70 | 24.74 | 0.01 | 0.04% | 14,889 |
| Nov 22, 2024 | 24.71 | 25.17 | 24.71 | 24.73 | -0.09 | -0.36% | 8,994 |
| Nov 21, 2024 | 24.60 | 24.83 | 24.60 | 24.82 | 0.16 | 0.65% | 10,635 |
| Nov 20, 2024 | 24.70 | 24.83 | 24.36 | 24.66 | -0.04 | -0.16% | 16,082 |
| Nov 19, 2024 | 24.76 | 24.88 | 24.70 | 24.70 | -0.15 | -0.60% | 10,067 |
| Nov 18, 2024 | 24.93 | 25.06 | 24.78 | 24.85 | -0.19 | -0.76% | 19,329 |
| Nov 15, 2024 | 24.87 | 25.05 | 24.87 | 25.04 | 0.01 | 0.04% | 6,576 |
| Nov 14, 2024 | 24.90 | 25.03 | 24.85 | 25.03 | 0.16 | 0.64% | 8,749 |
| Nov 13, 2024 | 25.04 | 25.10 | 24.80 | 24.87 | -0.01 | -0.04% | 9,183 |
| Nov 12, 2024 | 24.93 | 25.11 | 24.75 | 24.88 | -0.10 | -0.40% | 15,628 |
| Nov 11, 2024 | 25.20 | 25.20 | 24.95 | 24.98 | -0.17 | -0.68% | 9,865 |
| Nov 8, 2024 | 24.97 | 25.15 | 24.97 | 25.15 | 0.25 | 1.00% | 4,110 |
| Nov 7, 2024 | 24.99 | 25.15 | 24.90 | 24.90 | -0.09 | -0.36% | 8,239 |
| Nov 6, 2024 | 24.84 | 25.05 | 24.78 | 24.99 | 0.01 | 0.04% | 18,983 |
| Nov 5, 2024 | 24.78 | 25.02 | 24.78 | 24.98 | 0.21 | 0.85% | 24,618 |
| Nov 4, 2024 | 24.76 | 25.00 | 24.75 | 24.77 | 0.03 | 0.12% | 10,889 |
| Nov 1, 2024 | 24.83 | 25.05 | 24.70 | 24.74 | -0.01 | -0.04% | 14,598 |
| Oct 31, 2024 | 24.90 | 25.03 | 24.75 | 24.75 | -0.24 | -0.96% | 33,739 |
| Oct 30, 2024 | 25.07 | 25.09 | 24.99 | 24.99 | 0.03 | 0.12% | 5,264 |
| Oct 29, 2024 | 25.15 | 25.15 | 24.85 | 24.96 | -0.14 | -0.56% | 15,656 |
| Oct 28, 2024 | 25.14 | 25.20 | 24.99 | 25.10 | -0.01 | -0.04% | 7,147 |
| Oct 25, 2024 | 25.20 | 25.20 | 24.98 | 25.11 | 0.00 | 0.00% | 11,416 |
| Oct 24, 2024 | 25.00 | 25.11 | 24.94 | 25.11 | 0.05 | 0.20% | 5,027 |
| Oct 23, 2024 | 25.26 | 25.26 | 25.00 | 25.06 | -0.34 | -1.34% | 7,609 |
| Oct 22, 2024 | 25.28 | 25.40 | 25.05 | 25.40 | 0.27 | 1.07% | 7,213 |
| Oct 21, 2024 | 25.29 | 25.29 | 25.01 | 25.13 | -0.17 | -0.67% | 10,042 |
| Oct 18, 2024 | 25.45 | 25.69 | 25.29 | 25.30 | -0.08 | -0.32% | 9,329 |
| Oct 17, 2024 | 25.61 | 25.86 | 25.32 | 25.38 | -0.41 | -1.59% | 10,185 |
| Oct 16, 2024 | 25.72 | 25.80 | 25.48 | 25.79 | 0.22 | 0.86% | 12,596 |