The closing price for Stifel Financial (SF) between 2000 and 2020 was $46.86, on December 31, 2020. It was up 2,342.5% in that time. The latest price is $91.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $44.02 | $48.91 | $43.68 | $46.86 | 15,182,900 |
November 2020 | $36.66 | $45.04 | $35.84 | $42.90 | 14,955,600 |
October 2020 | $31.74 | $38.90 | $31.01 | $36.11 | 15,915,000 |
September 2020 | $30.96 | $33.64 | $28.95 | $31.23 | 15,543,750 |
August 2020 | $30.05 | $34.30 | $29.69 | $31.32 | 8,722,350 |
July 2020 | $29.27 | $32.01 | $27.26 | $29.84 | 13,219,950 |
June 2020 | $29.78 | $34.78 | $27.14 | $29.20 | 15,692,700 |
May 2020 | $26.10 | $31.57 | $23.17 | $29.37 | 13,501,650 |
April 2020 | $23.86 | $29.79 | $21.40 | $27.16 | 14,046,900 |
March 2020 | $33.67 | $35.88 | $19.10 | $25.32 | 27,407,400 |
February 2020 | $39.75 | $42.26 | $32.67 | $33.40 | 12,844,950 |
January 2020 | $37.44 | $40.83 | $36.23 | $39.57 | 15,178,050 |
December 2019 | $38.46 | $38.85 | $36.35 | $37.09 | 11,319,750 |
November 2019 | $34.58 | $38.61 | $34.53 | $38.24 | 9,242,400 |
October 2019 | $35.15 | $35.75 | $30.28 | $34.16 | 14,658,450 |
September 2019 | $32.29 | $36.49 | $31.62 | $35.01 | 10,833,150 |
August 2019 | $36.30 | $36.44 | $30.88 | $32.59 | 13,007,250 |
July 2019 | $36.48 | $37.69 | $35.35 | $36.39 | 12,196,350 |
June 2019 | $32.63 | $36.12 | $32.48 | $35.94 | 13,668,450 |
May 2019 | $36.21 | $36.35 | $32.19 | $32.63 | 16,220,400 |
April 2019 | $32.44 | $36.37 | $32.22 | $36.21 | 14,739,900 |
March 2019 | $33.38 | $34.54 | $30.50 | $32.01 | 13,491,150 |
February 2019 | $29.28 | $34.51 | $28.99 | $33.03 | 13,460,250 |
January 2019 | $24.61 | $29.59 | $24.08 | $28.97 | 14,779,200 |
December 2018 | $29.72 | $30.11 | $23.23 | $25.06 | 15,658,500 |
Daily pricing data for Stifel Financial dates back to 7/19/1983, and may be incomplete.
