SF
Stifel Financial Corp
$56.29
0.45 (0.81%)
SF Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
SF Stock Predictions, Articles, and Stifel Financial Corp News
4 Low Price-to-Cash Flow Stocks to Refine Your Portfolio
In value investing, investors pick stocks that are cheap but fundamentally sound. So, the chance of outperformance is high when the market moves higher. Compare....
Analysts Send Ulta Beauty Inc (ULTA) Shares Lower
Ulta Beauty (ULTA) had a difficult Monday as the company's price target was slashed by analysts, causing ULTA shares to fall more than 4%.
Bet on these 5 Stocks with Strong Sales Growth Now
Today's stocks worth considering include Lam Research, Teradyne, Rockwell, and Principal Financial Group...
Hottest Financial Stocks Now – EQY SNC OZM PPBI
The following stocks were moving the Financial sector today.
Biggest Movers in Financial Stocks Now – LOB WAC OCFC TCFC
The following stocks were moving the Financial sector today.
Microsoft Corporation Hit a New All-Time High But Some Are Still Skeptical (MSFT)
Microsoft beat earnings estimates, triggering multiple upgrades and price target increases. But all don't agree on MSFT stock
Here’s Why Twitter Inc’s PT Got Raised (TWTR)
Twitter shares moved higher thanks to a price target increase from one analyst with a contrarian call and a boost from a DIS buyout rumor
7 Capital Markets Stocks to Sell Now
This week, the ratings of 7 Capital Markets stocks on Portfolio Grader are down. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Hottest Financial Stocks Now – GNW NSM WD FNGN
The Financial sector saw plenty of trading activity today, including the following leaders and losers.
Tale Of 2 Chip Makers: Intel Corporation vs Qualcomm, Inc. (INTC, QCOM)
Qualcomm and Intel both released their earnings reports and it was quite a different story. The market, and analysts, had different reactions...
Biggest Movers in Financial Stocks Now – BBD MET CS DB
The following stocks were moving the Financial sector today.
13 Capital Markets Stocks to Sell Now
This week, the overall grades of 13 Capital Markets stocks are lower, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Financial Stocks Now – DTSI SF UAM CUBI
The following stocks were moving the Financial sector today.
Has Tesla Motors Inc Literally Outdone Itself? (TSLA)
Delivery misses from Tesla may be a sign of production difficulties, or a function of how order processing. Here's why it may not matter for TSLA stock
It’s Time to Wed Your Portfolio to XOXO Stock
XO Group's most recent earnings blowout is a result of the company expanding its wedding and events ecosystem. It's time to buy XOXO stock
Wall Street’s Perennial Optimists Strike Again
It's been said the only bubbles that Wall Street sees are those in its champagne glasses. Today's "bubbles" are a mistake. It's time to beware
Biggest Movers in Financial Stocks Now – FNGN BOFI BUSE ANAT
Financial stocks finished up 0.4% on Wall Street on Friday.
Biggest Movers in Financial Stocks Now – ENV FIS CEM CEF
Financial stocks fell broadly on Wall Street so far on Wednesday, with the sector seeing an overall decline of 1.4%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
