Stifel Financial Corporation Common Stockのデータ

Stifel Financial Corporation Common Stockの基本情報

名前 Stifel Financial Corporation Common Stock
ティッカー SF
国 United States
上場年 nan
セクター Finance

Stifel Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.18 58.01 59.0 58.75 898400.0 58.75
2021-02-12 58.81 57.43 57.66 58.46 484900.0 58.46
2021-02-11 57.68 56.26 56.71 57.62 648400.0 57.62
2021-02-10 56.88 55.73 56.24 56.67 499500.0 56.67
2021-02-09 56.26 54.93 55.71 56.03 483200.0 56.03
2021-02-08 55.87 54.99 55.4 55.84 272600.0 55.84
2021-02-05 55.3 53.77 54.77 55.19 425600.0 55.19
2021-02-04 54.44 53.16 53.44 54.1 423200.0 54.1
2021-02-03 54.15 53.02 53.15 53.11 609600.0 53.11
2021-02-02 54.5 53.35 53.82 53.56 557800.0 53.56
2021-02-01 53.18 51.37 52.33 52.9 996600.0 52.9
2021-01-29 54.49 51.25 53.9 51.82 1406400.0 51.82
2021-01-28 52.61 50.58 50.8 52.13 1319700.0 52.13
2021-01-27 51.35 49.38 50.25 50.03 760400.0 50.03
2021-01-26 52.53 51.33 52.53 51.49 475800.0 51.49
2021-01-25 52.32 50.91 51.51 52.24 560900.0 52.24
2021-01-22 52.44 51.39 52.09 52.28 415500.0 52.28
2021-01-21 53.85 52.91 53.47 52.92 687200.0 52.92
2021-01-20 53.71 52.45 52.78 53.45 618700.0 53.45
2021-01-19 52.89 51.47 52.5 52.75 555300.0 52.75
2021-01-15 52.62 50.45 51.68 52.15 658700.0 52.15
2021-01-14 52.06 51.31 51.86 51.68 556100.0 51.68
2021-01-13 52.71 50.72 52.71 51.48 750700.0 51.48
2021-01-12 53.39 52.69 52.99 53.24 433800.0 53.24
2021-01-11 52.78 51.57 51.57 52.63 393700.0 52.63
2021-01-08 53.11 51.3 53.11 52.35 444500.0 52.35
2021-01-07 53.23 52.14 52.46 52.7 554500.0 52.7
2021-01-06 52.8 49.64 49.91 51.91 851200.0 51.91
2021-01-05 49.32 47.72 47.93 48.77 674100.0 48.77
2021-01-04 51.16 48.4 50.9 48.96 699700.0 48.96
2020-12-31 50.78 50.12 50.72 50.46 492200.0 50.46
2020-12-30 50.85 50.02 50.24 50.5 531800.0 50.5
2020-12-29 51.24 49.81 51.24 50.17 352400.0 50.17
2020-12-28 51.72 51.02 51.72 51.07 386200.0 51.07
2020-12-24 51.26 50.12 51.19 51.2 204200.0 51.2
2020-12-23 51.34 50.56 50.67 50.8 377300.0 50.8
2020-12-22 51.69 49.58 51.3 50.29 616200.0 50.29
2020-12-21 52.58 50.88 51.64 51.47 627800.0 51.47
2020-12-18 52.67 51.04 52.54 51.96 2307700.0 51.96
2020-12-17 51.94 50.64 51.47 51.61 551100.0 51.61
2020-12-16 52.05 51.31 52.05 51.52 890600.0 51.52
2020-12-15 52.0 50.14 50.63 51.6 915500.0 51.6
2020-12-14 50.93 50.21 50.56 50.22 967800.0 50.22
2020-12-11 49.79 48.99 49.27 49.51 449900.0 49.51
2020-12-10 50.41 49.42 49.81 49.76 714000.0 49.76
2020-12-09 50.75 49.7 50.16 50.46 766400.0 50.46
2020-12-08 49.63 48.92 48.92 49.4 615600.0 49.4
2020-12-07 49.84 49.01 49.47 49.57 436200.0 49.57
2020-12-04 50.39 48.64 48.64 49.81 906300.0 49.81
2020-12-03 49.12 48.14 48.65 48.51 775700.0 48.51
2020-12-02 48.86 47.65 47.72 48.56 581600.0 48.56
2020-12-01 48.15 47.03 47.4 47.87 724800.0 47.87
2020-11-30 47.98 46.2 47.6 46.2 848300.0 46.2
2020-11-27 48.62 47.95 47.99 48.14 183800.0 48.03
2020-11-25 48.5 47.5 48.13 48.37 493800.0 48.26
2020-11-24 48.6 46.88 47.09 48.39 653700.0 48.28
2020-11-23 46.95 45.91 45.99 46.33 812600.0 46.22
2020-11-20 45.67 44.95 45.67 45.35 668100.0 45.24
2020-11-19 46.45 45.74 46.01 45.95 788300.0 45.84
2020-11-18 47.33 46.25 47.03 46.37 727200.0 46.26
2020-11-17 47.07 45.88 45.91 46.73 747900.0 46.62
2020-11-16 46.93 45.71 46.93 46.52 647600.0 46.41
2020-11-13 45.41 44.25 44.69 45.27 501600.0 45.16
2020-11-12 44.45 43.52 44.11 44.05 861500.0 43.95
2020-11-11 46.52 44.18 46.52 44.45 1042800.0 44.34
2020-11-10 46.69 45.26 45.37 46.55 1115400.0 46.44
2020-11-09 45.83 42.36 42.36 45.37 1490300.0 45.27
2020-11-06 41.35 39.92 41.35 40.07 758000.0 39.97
2020-11-05 41.26 39.73 39.73 40.9 648300.0 40.8
2020-11-04 40.21 38.68 39.67 39.55 738500.0 39.46
2020-11-03 40.83 39.98 40.25 40.61 650900.0 40.51
2020-11-02 39.71 39.11 39.57 39.36 577500.0 39.27
2020-10-30 39.19 38.27 38.77 38.97 813800.0 38.88
2020-10-29 39.53 38.33 39.11 38.82 801200.0 38.73
2020-10-28 40.19 38.49 40.19 39.31 1724000.0 39.21
2020-10-27 41.44 40.77 40.91 40.96 982500.0 40.86
2020-10-26 41.41 40.49 40.99 41.03 1519800.0 40.93
2020-10-23 41.99 41.25 41.37 41.69 1002600.0 41.59
2020-10-22 41.1 39.87 40.0 41.07 552800.0 40.98
2020-10-21 40.41 39.73 39.93 39.91 889800.0 39.82
2020-10-20 40.67 39.86 40.15 40.03 533000.0 39.94
2020-10-19 40.08 39.39 39.75 39.61 589700.0 39.52
2020-10-16 40.13 39.39 39.39 39.59 602600.0 39.49
2020-10-15 39.56 37.35 37.55 39.51 567900.0 39.42
2020-10-14 38.65 37.94 38.05 37.97 690500.0 37.88
2020-10-13 38.57 37.65 38.16 37.77 427200.0 37.68
2020-10-12 38.71 37.61 37.76 38.56 521300.0 38.47
2020-10-09 38.39 37.49 38.17 37.63 431000.0 37.54
2020-10-08 37.89 37.18 37.41 37.68 450800.0 37.59
2020-10-07 37.16 36.41 36.47 36.9 488300.0 36.81
2020-10-06 37.31 35.97 36.93 36.03 629300.0 35.94
2020-10-05 36.58 35.95 35.95 36.35 485100.0 36.26
2020-10-02 35.83 33.47 33.55 35.55 583200.0 35.47
2020-10-01 34.41 33.54 34.26 34.29 629300.0 34.21
2020-09-30 34.55 33.36 33.71 33.71 491600.0 33.63
2020-09-29 33.97 33.05 33.95 33.42 412700.0 33.34
2020-09-28 34.45 33.74 33.74 33.95 382700.0 33.87
2020-09-25 33.22 32.14 32.27 33.13 478700.0 33.06
2020-09-24 32.96 31.25 31.94 32.65 782600.0 32.58
2020-09-23 33.05 31.74 32.45 31.77 577200.0 31.69
2020-09-22 33.47 32.03 32.89 32.39 687500.0 32.32
2020-09-21 34.39 32.79 34.07 32.87 875900.0 32.79
2020-09-18 35.69 35.03 35.69 35.16 1393200.0 35.08
2020-09-17 35.35 34.67 34.79 35.24 707400.0 35.16
2020-09-16 36.13 35.23 35.33 35.37 583500.0 35.28
2020-09-15 35.93 34.88 35.93 35.35 869300.0 35.27
2020-09-14 36.31 35.07 35.07 35.7 657300.0 35.62
2020-09-11 35.5 34.73 34.9 35.05 799500.0 34.96
2020-09-10 35.09 34.51 34.9 34.87 2085000.0 34.78
2020-09-09 34.89 33.73 34.01 34.66 1267400.0 34.58
2020-09-08 34.57 33.57 34.57 33.74 643400.0 33.66
2020-09-04 35.76 34.27 35.61 35.0 531200.0 34.92
2020-09-03 35.81 34.47 35.36 34.81 572000.0 34.73
2020-09-02 35.19 34.23 34.33 35.03 324900.0 34.95
2020-09-01 34.4 33.17 33.41 34.37 421400.0 34.29
2020-08-31 34.37 33.79 34.37 33.81 491100.0 33.73
2020-08-28 34.96 34.17 34.96 34.48 316400.0 34.29
2020-08-27 34.75 33.83 33.98 34.53 370200.0 34.33
2020-08-26 34.89 33.89 34.89 33.93 486300.0 33.74
2020-08-25 35.17 34.45 34.96 34.84 331700.0 34.64
2020-08-24 34.62 33.63 34.08 34.48 283100.0 34.29
2020-08-21 33.57 32.92 32.98 33.57 556800.0 33.38
2020-08-20 33.83 33.19 33.47 33.21 403700.0 33.02
2020-08-19 34.61 33.95 34.11 34.11 354000.0 33.92
2020-08-18 34.76 33.93 34.67 33.97 387500.0 33.78
2020-08-17 35.27 34.43 35.06 34.77 256100.0 34.57
2020-08-14 35.37 34.75 34.77 35.2 205800.0 35.0
2020-08-13 35.89 35.09 35.49 35.22 260000.0 35.02
2020-08-12 36.86 35.33 36.86 35.84 223600.0 35.64
2020-08-11 37.14 36.03 36.35 36.11 444000.0 35.9
2020-08-10 35.61 34.71 35.03 35.44 356500.0 35.24
2020-08-07 34.68 33.2 33.25 34.67 299600.0 34.48
2020-08-06 33.95 33.36 33.67 33.49 264700.0 33.3
2020-08-05 33.75 32.58 33.07 33.66 294100.0 33.47
2020-08-04 32.75 32.27 32.37 32.67 260000.0 32.49
2020-08-03 32.84 32.15 32.54 32.66 296800.0 32.48
2020-07-31 32.37 31.57 32.25 32.32 367900.0 32.14
2020-07-30 32.67 31.05 31.97 32.45 456500.0 32.27
2020-07-29 32.99 31.43 32.43 32.92 564600.0 32.73
2020-07-28 32.17 31.09 31.84 31.15 471200.0 30.97
2020-07-27 32.35 31.23 31.73 32.22 316800.0 32.04
2020-07-24 32.88 31.97 32.59 32.0 267900.0 31.82
2020-07-23 32.93 32.29 32.49 32.53 341600.0 32.35
2020-07-22 33.17 32.36 32.8 32.82 291000.0 32.64
2020-07-21 33.57 32.71 32.75 33.25 279700.0 33.07
2020-07-20 32.95 31.95 32.77 32.45 297600.0 32.27
2020-07-17 34.03 32.94 33.84 33.02 390200.0 32.83
2020-07-16 34.67 33.4 33.79 33.92 339500.0 33.73
2020-07-15 34.38 33.1 33.32 34.11 803800.0 33.92
2020-07-14 32.25 31.36 31.72 32.12 356200.0 31.94
2020-07-13 32.97 31.67 32.51 31.71 542800.0 31.53
2020-07-10 31.97 30.0 30.27 31.91 409900.0 31.73
2020-07-09 30.75 29.52 30.75 30.08 381800.0 29.91
2020-07-08 31.01 30.03 30.03 30.92 359800.0 30.75
2020-07-07 31.18 30.14 31.0 30.19 472900.0 30.02
2020-07-06 31.93 31.21 31.52 31.48 358700.0 31.3
2020-07-02 31.66 30.4 31.51 30.55 404800.0 30.38
2020-07-01 32.0 30.33 31.7 30.45 338100.0 30.28
2020-06-30 31.75 30.85 30.85 31.62 514300.0 31.44
2020-06-29 31.35 30.08 30.45 30.97 440600.0 30.79
2020-06-26 30.9 29.39 30.9 29.81 794600.0 29.65
2020-06-25 31.55 30.19 30.24 31.51 490200.0 31.33
2020-06-24 31.34 30.41 31.21 30.46 479300.0 30.29
2020-06-23 32.6 31.37 32.23 31.86 442700.0 31.68
2020-06-22 31.87 30.75 31.13 31.55 307000.0 31.38
2020-06-19 32.73 30.93 32.73 31.51 869000.0 31.34
2020-06-18 32.84 31.57 31.66 32.07 1039200.0 31.89
2020-06-17 33.32 32.25 33.32 32.34 479700.0 32.16
2020-06-16 34.22 32.49 34.22 33.25 567200.0 33.07
2020-06-15 32.57 30.51 30.55 32.41 706200.0 32.23
2020-06-12 32.65 30.5 32.65 32.09 987800.0 31.91
2020-06-11 33.63 31.08 33.01 31.09 841500.0 30.92
2020-06-10 37.15 34.79 36.79 34.81 569100.0 34.62
2020-06-09 37.61 36.02 36.27 37.15 477000.0 36.94
2020-06-08 37.66 36.75 37.08 37.45 543800.0 37.24
2020-06-05 37.39 36.04 37.3 36.28 713700.0 36.08
2020-06-04 35.13 33.76 33.99 35.11 482700.0 34.91
2020-06-03 34.71 33.56 33.78 34.31 558200.0 34.11
2020-06-02 33.37 32.56 33.03 32.86 573300.0 32.67
2020-06-01 32.93 31.87 32.25 32.52 647000.0 32.34
2020-05-29 32.33 31.37 31.89 31.81 613100.0 31.63
2020-05-28 34.31 32.32 34.31 32.59 717300.0 32.3
2020-05-27 34.12 32.67 33.59 33.75 834600.0 33.44
2020-05-26 32.79 31.57 31.69 32.35 605700.0 32.05
2020-05-22 30.58 29.73 30.46 30.06 574200.0 29.79
2020-05-21 30.88 30.19 30.19 30.31 657000.0 30.04
2020-05-20 30.54 29.42 29.63 30.37 583400.0 30.09
2020-05-19 30.16 28.95 29.67 28.98 422100.0 28.72
2020-05-18 30.23 28.39 28.39 30.05 652400.0 29.77
2020-05-15 28.37 27.12 27.47 28.03 421400.0 27.77
2020-05-14 27.84 25.18 25.89 27.65 770900.0 27.4
2020-05-13 28.3 25.96 28.21 26.85 984600.0 26.6
2020-05-12 30.14 28.51 29.93 28.53 823100.0 28.27
2020-05-11 30.25 28.79 29.4 29.84 898200.0 29.57
2020-05-08 30.06 28.96 29.34 30.05 525000.0 29.78
2020-05-07 28.91 27.47 27.47 28.41 617600.0 28.15
2020-05-06 27.89 26.81 27.89 26.86 614700.0 26.62
2020-05-05 28.63 27.61 28.41 27.67 650300.0 27.42
2020-05-04 28.02 27.19 27.53 27.76 734100.0 27.51
2020-05-01 28.61 27.56 28.36 28.13 802400.0 27.87
2020-04-30 30.68 28.62 28.71 29.52 1113000.0 29.25
2020-04-29 32.37 30.71 31.28 31.9 651900.0 31.61
2020-04-28 30.85 29.61 30.68 29.81 562800.0 29.54
2020-04-27 29.54 28.03 28.04 29.29 615200.0 29.03
2020-04-24 27.94 26.81 27.14 27.67 360900.0 27.42
2020-04-23 27.65 26.53 26.53 26.96 491700.0 26.71
2020-04-22 27.0 26.33 27.0 26.56 355800.0 26.32
2020-04-21 27.05 25.89 26.61 26.25 359600.0 26.01
2020-04-20 28.4 27.03 27.23 27.75 546000.0 27.5
2020-04-17 28.59 27.55 27.84 28.04 776900.0 27.79
2020-04-16 27.79 26.02 27.64 26.53 647600.0 26.29
2020-04-15 28.05 27.27 27.41 27.81 599900.0 27.55
2020-04-14 30.87 28.71 30.8 28.86 509900.0 28.6
2020-04-13 30.64 29.06 30.53 29.64 526700.0 29.37
2020-04-09 31.85 30.17 30.23 30.77 767900.0 30.49
2020-04-08 29.75 27.49 28.21 29.21 775700.0 28.95
2020-04-07 29.35 27.39 28.05 27.53 990900.0 27.28
2020-04-06 26.99 24.55 24.75 26.55 1083500.0 26.31
2020-04-03 25.85 23.26 25.57 23.45 1022600.0 23.24
2020-04-02 26.73 24.74 25.7 25.79 673100.0 25.56
2020-04-01 26.25 25.51 25.93 25.83 615900.0 25.6
2020-03-31 28.51 26.69 27.67 27.52 855500.0 27.27
2020-03-30 28.1 26.24 26.83 27.98 638900.0 27.73
2020-03-27 28.17 26.11 26.67 27.08 777000.0 26.83
2020-03-26 29.57 27.15 27.54 28.07 1095900.0 27.81
2020-03-25 28.33 24.7 25.55 27.15 999900.0 26.91
2020-03-24 26.25 23.56 24.41 25.45 1221800.0 25.22
2020-03-23 23.24 21.15 23.19 22.61 1219200.0 22.41
2020-03-20 24.65 22.13 23.73 22.91 1567400.0 22.71
2020-03-19 23.93 20.81 21.68 23.53 1279200.0 23.32
2020-03-18 25.35 20.75 24.51 21.97 1257300.0 21.77
2020-03-17 26.61 23.41 25.21 26.42 1578300.0 26.18
2020-03-16 27.02 23.97 23.97 24.49 1609800.0 24.26
2020-03-13 28.16 24.36 25.52 28.16 1422600.0 27.9
2020-03-12 26.21 23.61 25.11 23.67 1577900.0 23.46
2020-03-11 29.29 27.33 29.07 27.57 1348200.0 27.32
2020-03-10 30.49 27.96 29.73 30.13 1665900.0 29.85
2020-03-09 30.44 28.26 30.0 28.45 1298100.0 28.19
2020-03-06 34.21 32.37 32.57 33.51 1214100.0 33.2
2020-03-05 35.17 33.59 34.58 34.5 1296600.0 34.19
2020-03-04 37.03 35.03 37.01 35.85 1383600.0 35.53
2020-03-03 38.99 36.26 38.4 36.36 1344500.0 36.03
2020-03-02 38.69 36.02 36.59 38.65 756000.0 38.3
2020-02-28 37.24 35.5 35.97 36.29 1280700.0 35.96
2020-02-27 39.38 37.54 38.33 37.54 930800.0 37.09
2020-02-26 40.88 39.51 40.76 39.55 661100.0 39.08
2020-02-25 42.17 40.07 42.15 40.37 706400.0 39.89
2020-02-24 43.47 42.05 42.91 42.11 494700.0 41.6
2020-02-21 45.65 44.47 45.47 44.47 553400.0 43.94
2020-02-20 46.07 45.07 45.07 45.81 585500.0 45.26
2020-02-19 45.63 44.92 44.93 45.23 928100.0 44.68
2020-02-18 45.11 44.26 44.76 44.77 235100.0 44.23