SF

Stifel Financial Corp

$56.29 0.45 (0.81%)
17:18 EDT SF Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.46 (0.82%)
P/E:       23.26
Market Cap:       4.03B
EPS:       2.42
Volume:       593,600
Day's Range:       55.43 - 56.46
52wk Range:       38.39 - 61.93
Previous Close:       56.29
Historical Data for SF
Date Open High Low Volume Close Change %
05/24/19 56.23 56.46 55.43 593,636 56.29 0.45   0.81%
05/23/19 56.55 56.99 55.65 395,654 55.84 -1.35   -2.36%
05/22/19 57.71 57.88 57.13 225,456 57.19 -0.76   -1.31%
05/21/19 57.89 58.70 57.87 313,937 57.95 0.39   0.68%
05/20/19 56.69 57.75 56.57 262,485 57.56 0.51   0.89%
05/17/19 57.06 58.15 56.55 517,000 57.05 -0.72   -1.25%
05/16/19 57.66 58.38 57.29 359,640 57.77 1.00   1.76%
05/15/19 56.76 57.17 55.45 402,729 56.77 -0.36   -0.63%
05/14/19 56.60 57.79 56.60 543,448 57.13 0.60   1.06%
05/13/19 57.67 58.22 56.25 527,777 56.53 -2.93   -4.93%
05/10/19 58.82 59.59 58.10 807,600 59.46 0.54   0.92%
05/09/19 58.32 59.13 58.21 956,910 58.92 0.22   0.37%
05/08/19 58.45 59.15 58.23 268,237 58.70 0.13   0.22%
05/07/19 58.80 59.15 57.88 464,652 58.57 -0.93   -1.56%
05/06/19 58.11 59.75 58.08 564,301 59.50 -0.19   -0.32%
05/03/19 58.53 59.90 58.53 412,800 59.69 1.27   2.17%
05/02/19 58.85 59.05 57.75 644,513 58.42 -0.06   -0.10%
05/01/19 59.67 59.90 58.46 672,170 58.48 -1.19   -1.99%
04/30/19 59.07 59.93 57.86 835,339 59.67 0.62   1.05%
04/29/19 58.63 59.49 58.60 587,491 59.05 0.55   0.94%
04/26/19 58.45 58.59 57.86 366,400 58.50 0.05   0.09%
04/25/19 58.70 58.82 57.70 515,950 58.45 -0.29   -0.49%
04/24/19 58.76 59.37 58.27 418,444 58.74 -0.41   -0.69%
04/23/19 58.13 59.31 57.93 431,173 59.15 1.09   1.88%
04/22/19 58.85 59.06 57.75 292,927 58.06 -1.07   -1.81%
04/18/19 58.89 59.41 58.52 218,800 59.13 0.04   0.07%
04/17/19 59.28 59.52 58.78 380,861 59.09 -0.23   -0.39%
04/16/19 58.75 59.33 58.43 426,888 59.32 0.94   1.61%
04/15/19 58.53 58.86 58.13 191,719 58.38 -0.36   -0.61%
04/12/19 59.33 59.33 58.12 334,600 58.74 0.95   1.64%
04/11/19 57.97 58.27 57.41 529,214 57.79 0.22   0.38%
04/10/19 57.30 58.03 57.10 418,463 57.57 0.55   0.96%
04/09/19 57.37 57.39 56.86 625,550 57.02 -0.70   -1.21%
04/08/19 57.55 57.76 56.99 433,265 57.72 0.08   0.14%
04/05/19 56.94 57.70 56.70 390,600 57.64 0.78   1.37%
04/04/19 55.64 57.19 55.64 658,204 56.86 1.12   2.01%
04/03/19 55.14 55.96 55.10 748,321 55.74 0.94   1.72%
04/02/19 54.83 55.17 54.32 510,042 54.80 0.04   0.07%
04/01/19 53.46 54.80 53.10 512,104 54.76 2.00   3.79%
03/29/19 53.15 53.66 52.59 503,100 52.76 0.11   0.21%
03/28/19 51.36 52.66 51.36 425,683 52.65 1.05   2.03%
03/27/19 51.93 52.09 51.16 412,917 51.60 -0.18   -0.35%
03/26/19 51.18 52.01 51.06 467,588 51.78 0.99   1.95%
03/25/19 51.41 51.98 50.27 679,725 50.79 -0.64   -1.24%
03/22/19 52.47 53.27 50.86 722,400 51.43 -2.19   -4.08%
03/21/19 53.22 54.18 52.98 405,660 53.62 -0.05   -0.09%
03/20/19 54.79 55.00 53.58 375,864 53.67 -1.30   -2.36%
03/19/19 56.87 56.92 54.75 494,409 54.97 -1.45   -2.57%
03/18/19 55.79 56.66 55.79 479,925 56.42 0.76   1.37%
03/15/19 55.26 55.82 55.25 871,300 55.66 0.50   0.91%
03/14/19 54.70 55.42 54.25 311,196 55.16 0.55   1.01%
03/13/19 54.17 54.90 54.03 272,727 54.61 0.69   1.28%
03/12/19 54.07 54.17 53.84 192,526 53.92 -0.15   -0.28%
03/11/19 53.55 54.17 52.95 289,246 54.07 0.85   1.60%
03/08/19 52.47 53.27 52.29 296,700 53.22 0.22   0.42%
03/07/19 53.83 53.83 52.61 461,354 53.00 -0.92   -1.71%
03/06/19 55.14 55.47 53.85 378,370 53.92 -1.29   -2.34%
03/05/19 54.84 55.29 54.39 265,102 55.21 0.33   0.60%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!