The highest closing price for Stifel Financial (SF) last month was $117.60, on Thursday. It was up 8.5% for the month. The latest price is $112.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $118.03 | $118.46 | $114.72 | $115.85 | 1,049,613 |
January 30 2025 | $119.00 | $120.64 | $115.03 | $117.60 | 948,490 |
January 29 2025 | $116.50 | $118.77 | $114.05 | $117.51 | 1,134,704 |
January 28 2025 | $112.38 | $116.01 | $112.38 | $115.21 | 582,539 |
January 27 2025 | $112.54 | $113.78 | $111.34 | $113.23 | 589,181 |
January 24 2025 | $113.99 | $114.69 | $113.78 | $114.28 | 613,168 |
January 23 2025 | $114.88 | $115.86 | $114.19 | $114.95 | 562,570 |
January 22 2025 | $115.30 | $115.67 | $113.55 | $115.02 | 529,127 |
January 21 2025 | $114.50 | $116.40 | $114.50 | $116.23 | 628,713 |
January 17 2025 | $112.49 | $114.07 | $112.16 | $113.88 | 746,516 |
January 16 2025 | $110.36 | $112.41 | $110.32 | $111.84 | 1,071,167 |
January 15 2025 | $110.00 | $110.80 | $109.17 | $110.04 | 1,204,850 |
January 14 2025 | $105.89 | $107.68 | $105.20 | $107.35 | 949,249 |
January 13 2025 | $102.97 | $105.00 | $102.57 | $104.89 | 586,989 |
January 10 2025 | $105.92 | $107.02 | $103.31 | $103.99 | 784,600 |
January 08 2025 | $107.63 | $108.55 | $107.16 | $108.52 | 499,500 |
January 07 2025 | $109.37 | $109.61 | $105.71 | $108.12 | 701,500 |
January 06 2025 | $109.08 | $109.74 | $108.22 | $108.55 | 800,600 |
January 03 2025 | $106.30 | $108.31 | $105.84 | $108.16 | 482,200 |
January 02 2025 | $106.73 | $107.76 | $105.92 | $106.13 | 482,700 |
Daily pricing data for Stifel Financial dates back to 7/19/1983, and may be incomplete.
