NYSE - Delayed Quote • USD
Stifel Financial Corp. (SF)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 79.05 | 425,400 |
Apr 25, 2024 | 77.55 | 78.68 | 76.93 | 78.51 | 78.51 | 687,300 |
Apr 24, 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 78.28 | 792,800 |
Apr 23, 2024 | 77.32 | 78.49 | 76.85 | 77.88 | 77.88 | 906,300 |
Apr 22, 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 77.25 | 541,400 |
Apr 19, 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 75.31 | 702,700 |
Apr 18, 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 74.88 | 412,400 |
Apr 17, 2024 | 75.03 | 75.33 | 74.24 | 74.41 | 74.41 | 456,700 |
Apr 16, 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 74.35 | 577,800 |
Apr 15, 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 74.38 | 880,500 |
Apr 12, 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 74.52 | 434,200 |
Apr 11, 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 75.19 | 341,500 |
Apr 10, 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 75.97 | 472,900 |
Apr 9, 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 77.49 | 567,600 |
Apr 8, 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 77.74 | 294,900 |
Apr 5, 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 77.01 | 338,300 |
Apr 4, 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 76.03 | 885,800 |
Apr 3, 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 77.06 | 425,900 |
Apr 2, 2024 | 76.89 | 76.96 | 76.10 | 76.59 | 76.59 | 393,000 |
Apr 1, 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 77.29 | 578,600 |
Mar 28, 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 78.17 | 661,200 |
Mar 27, 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 76.67 | 376,000 |
Mar 26, 2024 | 76.46 | 76.85 | 75.77 | 75.83 | 75.83 | 408,500 |
Mar 25, 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 76.14 | 477,400 |
Mar 22, 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 75.88 | 473,700 |
Mar 21, 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 77.09 | 483,300 |
Mar 20, 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 75.60 | 587,500 |
Mar 19, 2024 | 73.63 | 74.65 | 73.59 | 74.17 | 74.17 | 557,300 |
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 73.74 | 443,100 |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 74.06 | 1,625,000 |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 73.55 | 475,200 |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 74.97 | 452,100 |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 74.28 | 402,800 |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 74.26 | 423,700 |
Mar 8, 2024 | 75.51 | 76.16 | 75.13 | 75.22 | 75.22 | 516,900 |
Mar 7, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 75.41 | 358,200 |
Mar 6, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 74.92 | 379,200 |
Mar 5, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 75.49 | 419,800 |
Mar 4, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 75.76 | 379,200 |
Mar 1, 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 75.45 | 378,300 |
Feb 29, 2024 | 0.42 Dividend | |||||
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 75.86 | 793,200 |
Feb 28, 2024 | 75.93 | 76.52 | 75.93 | 76.07 | 75.65 | 433,200 |
Feb 27, 2024 | 76.55 | 76.57 | 75.93 | 76.32 | 75.90 | 387,400 |
Feb 26, 2024 | 76.26 | 77.05 | 75.93 | 76.22 | 75.80 | 359,300 |
Feb 23, 2024 | 76.67 | 77.62 | 76.52 | 76.55 | 76.13 | 302,400 |
Feb 22, 2024 | 75.88 | 76.99 | 75.83 | 76.56 | 76.14 | 340,500 |
Feb 21, 2024 | 75.33 | 75.82 | 74.99 | 75.26 | 74.84 | 595,000 |
Feb 20, 2024 | 76.01 | 76.62 | 75.54 | 75.67 | 75.25 | 548,500 |
Feb 16, 2024 | 76.39 | 77.32 | 76.17 | 76.79 | 76.37 | 450,600 |
Feb 15, 2024 | 75.61 | 76.86 | 75.61 | 76.64 | 76.22 | 383,700 |
Feb 14, 2024 | 75.07 | 75.64 | 74.34 | 75.35 | 74.93 | 496,700 |
Feb 13, 2024 | 75.45 | 75.52 | 73.51 | 74.45 | 74.04 | 550,300 |
Feb 12, 2024 | 76.33 | 77.55 | 76.33 | 76.76 | 76.34 | 670,700 |
Feb 9, 2024 | 75.93 | 76.58 | 75.60 | 76.32 | 75.90 | 611,100 |
Feb 8, 2024 | 74.84 | 76.04 | 74.51 | 75.80 | 75.38 | 630,200 |
Feb 7, 2024 | 74.35 | 74.87 | 73.90 | 74.71 | 74.30 | 495,600 |
Feb 6, 2024 | 74.15 | 74.56 | 73.49 | 74.35 | 73.94 | 563,600 |
Feb 5, 2024 | 74.11 | 74.53 | 73.25 | 74.34 | 73.93 | 715,300 |
Feb 2, 2024 | 72.66 | 74.99 | 72.39 | 74.72 | 74.31 | 925,100 |
Feb 1, 2024 | 73.04 | 73.29 | 71.36 | 72.86 | 72.46 | 432,700 |
Jan 31, 2024 | 74.37 | 74.59 | 72.88 | 72.95 | 72.55 | 754,400 |
Jan 30, 2024 | 74.32 | 74.76 | 73.99 | 74.57 | 74.16 | 550,700 |
Jan 29, 2024 | 73.79 | 74.59 | 73.41 | 74.49 | 74.08 | 589,100 |
Jan 26, 2024 | 74.63 | 74.82 | 73.65 | 74.02 | 73.61 | 476,900 |
Jan 25, 2024 | 74.43 | 75.12 | 73.25 | 74.07 | 73.66 | 841,500 |
Jan 24, 2024 | 74.00 | 74.83 | 72.06 | 73.38 | 72.97 | 1,312,400 |
Jan 23, 2024 | 70.73 | 70.83 | 69.99 | 70.68 | 70.29 | 848,500 |
Jan 22, 2024 | 70.00 | 70.91 | 69.72 | 70.51 | 70.12 | 897,000 |
Jan 19, 2024 | 69.19 | 70.21 | 68.82 | 70.21 | 69.82 | 537,700 |
Jan 18, 2024 | 69.00 | 69.46 | 68.40 | 68.93 | 68.55 | 400,000 |
Jan 17, 2024 | 68.09 | 69.39 | 68.09 | 68.95 | 68.57 | 566,700 |
Jan 16, 2024 | 68.47 | 69.15 | 68.18 | 69.14 | 68.76 | 498,800 |
Jan 12, 2024 | 70.29 | 70.41 | 69.02 | 69.30 | 68.92 | 281,800 |
Jan 11, 2024 | 69.66 | 69.80 | 68.80 | 69.70 | 69.32 | 392,600 |
Jan 10, 2024 | 69.61 | 69.86 | 69.17 | 69.59 | 69.21 | 392,700 |
Jan 9, 2024 | 69.41 | 70.09 | 69.33 | 69.63 | 69.25 | 382,800 |
Jan 8, 2024 | 70.24 | 70.65 | 69.69 | 70.58 | 70.19 | 321,500 |
Jan 5, 2024 | 68.77 | 70.43 | 68.77 | 70.14 | 69.75 | 888,000 |
Jan 4, 2024 | 68.75 | 69.56 | 68.30 | 68.84 | 68.46 | 570,900 |
Jan 3, 2024 | 68.66 | 68.76 | 67.61 | 68.00 | 67.62 | 505,800 |
Jan 2, 2024 | 68.87 | 69.66 | 68.59 | 69.30 | 68.92 | 408,900 |
Dec 29, 2023 | 69.78 | 69.95 | 68.92 | 69.15 | 68.77 | 514,600 |
Dec 28, 2023 | 69.76 | 70.07 | 69.64 | 69.94 | 69.55 | 320,100 |
Dec 27, 2023 | 69.55 | 69.89 | 69.26 | 69.82 | 69.43 | 452,300 |
Dec 26, 2023 | 68.69 | 69.65 | 68.69 | 69.25 | 68.87 | 321,200 |
Dec 22, 2023 | 68.23 | 68.78 | 68.10 | 68.56 | 68.18 | 369,100 |
Dec 21, 2023 | 67.22 | 67.97 | 66.64 | 67.91 | 67.54 | 471,600 |
Dec 20, 2023 | 67.97 | 68.31 | 66.68 | 66.74 | 66.37 | 466,100 |
Dec 19, 2023 | 67.14 | 68.36 | 66.99 | 68.19 | 67.81 | 420,800 |
Dec 18, 2023 | 66.81 | 67.17 | 66.39 | 67.08 | 66.71 | 495,900 |
Dec 15, 2023 | 67.21 | 67.50 | 65.95 | 66.59 | 66.22 | 1,384,400 |
Dec 14, 2023 | 66.09 | 67.46 | 65.63 | 67.43 | 67.06 | 809,100 |
Dec 13, 2023 | 64.82 | 65.90 | 64.58 | 65.37 | 65.01 | 688,000 |
Dec 12, 2023 | 64.85 | 65.24 | 64.47 | 64.93 | 64.57 | 619,700 |
Dec 11, 2023 | 64.87 | 65.54 | 64.85 | 64.89 | 64.53 | 493,200 |
Dec 8, 2023 | 63.19 | 65.06 | 62.88 | 65.03 | 64.67 | 455,300 |
Dec 7, 2023 | 63.30 | 63.64 | 63.08 | 63.29 | 62.94 | 411,200 |
Dec 6, 2023 | 63.49 | 64.54 | 62.94 | 63.09 | 62.74 | 584,300 |
Dec 5, 2023 | 63.60 | 63.68 | 62.79 | 62.93 | 62.58 | 490,500 |
Dec 4, 2023 | 62.87 | 64.13 | 62.83 | 64.10 | 63.75 | 606,700 |
Dec 1, 2023 | 60.89 | 63.03 | 60.48 | 62.95 | 62.60 | 770,500 |
Nov 30, 2023 | 0.36 Dividend | |||||
Nov 30, 2023 | 60.89 | 61.56 | 60.45 | 61.02 | 60.68 | 532,600 |
Nov 29, 2023 | 60.53 | 61.61 | 60.44 | 61.06 | 60.36 | 638,700 |
Nov 28, 2023 | 61.57 | 61.57 | 60.17 | 60.33 | 59.64 | 632,800 |
Nov 27, 2023 | 61.75 | 61.75 | 61.13 | 61.53 | 60.83 | 426,500 |
Nov 24, 2023 | 61.68 | 62.47 | 61.45 | 62.14 | 61.43 | 187,500 |
Nov 22, 2023 | 61.93 | 62.00 | 61.31 | 61.79 | 61.09 | 437,200 |
Nov 21, 2023 | 61.44 | 61.95 | 61.14 | 61.54 | 60.84 | 500,400 |
Nov 20, 2023 | 61.09 | 61.86 | 60.66 | 61.52 | 60.82 | 444,700 |
Nov 17, 2023 | 61.78 | 61.78 | 61.10 | 61.42 | 60.72 | 326,600 |
Nov 16, 2023 | 62.45 | 62.53 | 60.87 | 61.09 | 60.39 | 338,100 |
Nov 15, 2023 | 61.28 | 62.66 | 61.25 | 62.53 | 61.82 | 661,400 |
Nov 14, 2023 | 61.12 | 62.29 | 61.12 | 61.20 | 60.50 | 377,000 |
Nov 13, 2023 | 59.72 | 59.98 | 59.25 | 59.90 | 59.22 | 562,700 |
Nov 10, 2023 | 59.52 | 60.35 | 59.41 | 60.09 | 59.41 | 446,000 |
Nov 9, 2023 | 59.62 | 60.14 | 59.37 | 59.63 | 58.95 | 576,600 |
Nov 8, 2023 | 60.07 | 60.10 | 59.16 | 59.20 | 58.53 | 538,900 |
Nov 7, 2023 | 60.21 | 60.45 | 59.92 | 60.01 | 59.33 | 266,400 |
Nov 6, 2023 | 61.00 | 61.06 | 59.89 | 60.33 | 59.64 | 461,100 |
Nov 3, 2023 | 60.00 | 61.22 | 59.96 | 61.00 | 60.31 | 531,400 |
Nov 2, 2023 | 57.82 | 59.13 | 57.70 | 58.93 | 58.26 | 428,300 |
Nov 1, 2023 | 56.97 | 57.28 | 56.28 | 57.18 | 56.53 | 758,800 |
Oct 31, 2023 | 56.84 | 57.26 | 56.55 | 57.00 | 56.35 | 426,500 |
Oct 30, 2023 | 56.48 | 57.26 | 55.73 | 56.88 | 56.23 | 903,600 |
Oct 27, 2023 | 55.95 | 56.23 | 55.45 | 55.80 | 55.16 | 744,400 |
Oct 26, 2023 | 55.14 | 56.94 | 55.01 | 55.84 | 55.20 | 831,400 |
Oct 25, 2023 | 57.00 | 57.33 | 54.81 | 55.44 | 54.81 | 1,361,000 |
Oct 24, 2023 | 57.90 | 58.82 | 57.83 | 58.46 | 57.79 | 862,200 |
Oct 23, 2023 | 57.28 | 57.91 | 57.02 | 57.54 | 56.88 | 671,400 |
Oct 20, 2023 | 58.47 | 58.64 | 57.43 | 57.70 | 57.04 | 899,600 |
Oct 19, 2023 | 58.57 | 59.68 | 58.21 | 58.47 | 57.80 | 611,700 |
Oct 18, 2023 | 59.76 | 59.90 | 58.70 | 58.73 | 58.06 | 302,800 |
Oct 17, 2023 | 59.25 | 61.14 | 59.25 | 60.64 | 59.95 | 495,000 |
Oct 16, 2023 | 59.34 | 60.30 | 59.18 | 59.43 | 58.75 | 454,600 |
Oct 13, 2023 | 59.28 | 59.49 | 58.11 | 58.58 | 57.91 | 358,900 |
Oct 12, 2023 | 60.47 | 60.47 | 58.40 | 58.96 | 58.29 | 452,700 |
Oct 11, 2023 | 60.16 | 60.68 | 59.41 | 60.01 | 59.33 | 456,000 |
Oct 10, 2023 | 59.63 | 60.66 | 59.63 | 60.26 | 59.57 | 314,700 |
Oct 9, 2023 | 58.89 | 59.94 | 58.89 | 59.69 | 59.01 | 255,500 |
Oct 6, 2023 | 58.82 | 60.06 | 58.60 | 59.65 | 58.97 | 314,100 |
Oct 5, 2023 | 58.38 | 59.47 | 58.06 | 59.06 | 58.39 | 445,600 |
Oct 4, 2023 | 58.21 | 58.88 | 57.77 | 58.71 | 58.04 | 475,700 |
Oct 3, 2023 | 59.82 | 59.82 | 57.68 | 57.96 | 57.30 | 592,600 |
Oct 2, 2023 | 61.30 | 61.46 | 60.28 | 60.49 | 59.80 | 502,200 |
Sep 29, 2023 | 61.16 | 62.15 | 61.02 | 61.44 | 60.74 | 709,100 |
Sep 28, 2023 | 60.38 | 61.39 | 60.38 | 60.76 | 60.07 | 611,200 |
Sep 27, 2023 | 60.56 | 61.03 | 59.96 | 60.40 | 59.71 | 973,500 |
Sep 26, 2023 | 62.06 | 62.29 | 60.27 | 60.35 | 59.66 | 823,400 |
Sep 25, 2023 | 62.40 | 63.07 | 62.35 | 62.56 | 61.85 | 620,400 |
Sep 22, 2023 | 63.72 | 64.39 | 62.91 | 62.91 | 62.19 | 478,100 |
Sep 21, 2023 | 64.80 | 64.80 | 63.59 | 63.84 | 63.11 | 390,500 |
Sep 20, 2023 | 66.00 | 66.18 | 65.18 | 65.20 | 64.46 | 337,000 |
Sep 19, 2023 | 65.87 | 66.28 | 65.51 | 65.64 | 64.89 | 430,900 |
Sep 18, 2023 | 65.97 | 66.11 | 65.28 | 65.74 | 64.99 | 579,900 |
Sep 15, 2023 | 65.45 | 66.61 | 65.37 | 66.30 | 65.55 | 1,749,200 |
Sep 14, 2023 | 65.48 | 65.96 | 65.08 | 65.91 | 65.16 | 627,100 |
Sep 13, 2023 | 65.62 | 65.62 | 64.60 | 64.89 | 64.15 | 595,100 |
Sep 12, 2023 | 64.23 | 65.84 | 64.23 | 65.29 | 64.55 | 618,900 |
Sep 11, 2023 | 64.34 | 64.75 | 64.06 | 64.30 | 63.57 | 514,000 |
Sep 8, 2023 | 63.98 | 64.46 | 63.52 | 64.12 | 63.39 | 708,600 |
Sep 7, 2023 | 64.59 | 64.95 | 63.61 | 63.90 | 63.17 | 911,500 |
Sep 6, 2023 | 65.34 | 65.82 | 64.31 | 64.99 | 64.25 | 507,500 |
Sep 5, 2023 | 66.01 | 66.28 | 65.35 | 65.72 | 64.97 | 698,300 |
Sep 1, 2023 | 65.74 | 66.53 | 65.53 | 66.33 | 65.57 | 512,600 |
Aug 31, 2023 | 0.36 Dividend | |||||
Aug 31, 2023 | 64.94 | 65.38 | 64.82 | 65.02 | 64.28 | 670,900 |
Aug 30, 2023 | 64.90 | 65.50 | 64.83 | 65.05 | 63.95 | 472,000 |
Aug 29, 2023 | 64.40 | 65.42 | 64.30 | 64.90 | 63.81 | 436,800 |
Aug 28, 2023 | 64.07 | 64.69 | 63.99 | 64.42 | 63.33 | 425,400 |
Aug 25, 2023 | 63.68 | 64.12 | 62.98 | 63.74 | 62.67 | 771,600 |
Aug 24, 2023 | 63.00 | 64.26 | 63.00 | 63.35 | 62.28 | 780,800 |
Aug 23, 2023 | 62.09 | 63.11 | 61.91 | 63.10 | 62.04 | 418,400 |
Aug 22, 2023 | 62.84 | 62.93 | 62.02 | 62.24 | 61.19 | 790,500 |
Aug 21, 2023 | 62.85 | 63.30 | 62.23 | 63.00 | 61.94 | 710,800 |
Aug 18, 2023 | 61.19 | 62.71 | 61.19 | 62.60 | 61.54 | 634,300 |
Aug 17, 2023 | 61.68 | 62.09 | 61.39 | 61.75 | 60.71 | 742,000 |
Aug 16, 2023 | 60.83 | 61.92 | 60.83 | 61.53 | 60.49 | 505,800 |
Aug 15, 2023 | 61.63 | 61.67 | 60.83 | 61.12 | 60.09 | 342,000 |
Aug 14, 2023 | 62.70 | 62.72 | 62.11 | 62.39 | 61.34 | 293,000 |
Aug 11, 2023 | 62.34 | 63.09 | 62.34 | 62.88 | 61.82 | 282,900 |
Aug 10, 2023 | 62.69 | 63.28 | 62.47 | 62.63 | 61.57 | 328,200 |
Aug 9, 2023 | 63.06 | 63.15 | 62.28 | 62.30 | 61.25 | 430,200 |
Aug 8, 2023 | 62.26 | 63.31 | 61.66 | 63.12 | 62.06 | 416,200 |
Aug 7, 2023 | 63.13 | 63.78 | 63.13 | 63.41 | 62.34 | 387,000 |
Aug 4, 2023 | 62.76 | 63.60 | 62.55 | 62.63 | 61.57 | 447,800 |
Aug 3, 2023 | 62.50 | 63.09 | 62.01 | 62.87 | 61.81 | 841,200 |
Aug 2, 2023 | 62.94 | 63.39 | 62.53 | 62.81 | 61.75 | 471,400 |
Aug 1, 2023 | 62.99 | 63.71 | 62.99 | 63.56 | 62.49 | 310,700 |
Jul 31, 2023 | 63.07 | 63.57 | 62.79 | 63.54 | 62.47 | 1,172,400 |
Jul 28, 2023 | 63.15 | 63.49 | 62.55 | 62.82 | 61.76 | 651,000 |
Jul 27, 2023 | 63.33 | 64.44 | 62.13 | 62.43 | 61.38 | 992,800 |
Jul 26, 2023 | 63.08 | 63.57 | 61.76 | 63.26 | 62.19 | 1,306,200 |
Jul 25, 2023 | 64.76 | 65.45 | 64.54 | 64.79 | 63.70 | 841,300 |
Jul 24, 2023 | 64.29 | 65.44 | 63.94 | 64.95 | 63.86 | 660,300 |
Jul 21, 2023 | 65.25 | 65.25 | 64.20 | 64.21 | 63.13 | 511,600 |
Jul 20, 2023 | 65.09 | 65.17 | 64.35 | 64.96 | 63.87 | 434,900 |
Jul 19, 2023 | 64.37 | 65.12 | 64.35 | 64.81 | 63.72 | 646,500 |
Jul 18, 2023 | 63.30 | 65.06 | 63.30 | 64.49 | 63.40 | 693,300 |
Jul 17, 2023 | 62.16 | 63.50 | 62.02 | 62.91 | 61.85 | 526,100 |
Jul 14, 2023 | 63.16 | 63.16 | 62.09 | 62.51 | 61.46 | 657,100 |
Jul 13, 2023 | 62.20 | 63.08 | 61.95 | 62.68 | 61.62 | 481,200 |
Jul 12, 2023 | 61.99 | 62.62 | 61.50 | 61.78 | 60.74 | 711,000 |
Jul 11, 2023 | 60.24 | 61.27 | 60.18 | 61.15 | 60.12 | 555,400 |
Jul 10, 2023 | 59.65 | 60.44 | 59.57 | 59.82 | 58.81 | 490,200 |
Jul 7, 2023 | 58.82 | 60.38 | 58.82 | 59.76 | 58.75 | 762,100 |
Jul 6, 2023 | 58.60 | 58.90 | 58.08 | 58.77 | 57.78 | 419,600 |
Jul 5, 2023 | 59.66 | 60.00 | 59.18 | 59.30 | 58.30 | 473,300 |
Jul 3, 2023 | 59.66 | 60.79 | 59.50 | 60.15 | 59.14 | 258,100 |
Jun 30, 2023 | 60.08 | 60.30 | 59.65 | 59.67 | 58.66 | 819,400 |
Jun 29, 2023 | 58.55 | 59.87 | 58.55 | 59.50 | 58.50 | 713,200 |
Jun 28, 2023 | 58.01 | 58.36 | 57.88 | 58.21 | 57.23 | 792,700 |
Jun 27, 2023 | 57.43 | 58.54 | 57.10 | 58.15 | 57.17 | 516,000 |
Jun 26, 2023 | 57.13 | 58.02 | 57.13 | 57.37 | 56.40 | 381,500 |
Jun 23, 2023 | 57.42 | 57.66 | 56.97 | 57.16 | 56.20 | 847,400 |
Jun 22, 2023 | 59.00 | 59.12 | 58.05 | 58.33 | 57.35 | 476,200 |
Jun 21, 2023 | 58.96 | 59.65 | 58.75 | 59.33 | 58.33 | 438,100 |
Jun 20, 2023 | 59.10 | 59.54 | 58.43 | 59.18 | 58.18 | 458,500 |
Jun 16, 2023 | 60.61 | 61.31 | 59.39 | 59.57 | 58.57 | 876,000 |
Jun 15, 2023 | 59.40 | 60.46 | 59.25 | 60.45 | 59.43 | 525,100 |
Jun 14, 2023 | 59.37 | 60.43 | 59.25 | 59.78 | 58.77 | 726,200 |
Jun 13, 2023 | 58.55 | 59.69 | 58.55 | 59.36 | 58.36 | 573,400 |
Jun 12, 2023 | 58.42 | 59.28 | 58.06 | 58.25 | 57.27 | 449,500 |
Jun 9, 2023 | 58.70 | 59.25 | 58.33 | 58.79 | 57.80 | 525,200 |
Jun 8, 2023 | 59.55 | 59.76 | 58.12 | 58.59 | 57.60 | 548,000 |
Jun 7, 2023 | 58.97 | 60.18 | 58.68 | 59.90 | 58.89 | 487,600 |
Jun 6, 2023 | 57.13 | 59.12 | 57.13 | 58.66 | 57.67 | 386,200 |
Jun 5, 2023 | 58.29 | 58.33 | 57.05 | 57.48 | 56.51 | 473,400 |
Jun 2, 2023 | 57.01 | 58.86 | 56.86 | 58.62 | 57.63 | 538,500 |
Jun 1, 2023 | 55.75 | 56.22 | 55.53 | 56.02 | 55.08 | 492,200 |
May 31, 2023 | 0.36 Dividend | |||||
May 31, 2023 | 56.87 | 57.01 | 55.35 | 55.57 | 54.63 | 817,000 |
May 30, 2023 | 57.96 | 58.19 | 57.26 | 57.71 | 56.38 | 472,900 |
May 26, 2023 | 57.66 | 58.44 | 57.49 | 57.59 | 56.27 | 495,100 |
May 25, 2023 | 56.58 | 57.43 | 56.44 | 57.40 | 56.08 | 1,016,800 |
May 24, 2023 | 58.18 | 58.27 | 56.64 | 56.81 | 55.50 | 833,000 |
May 23, 2023 | 59.45 | 59.95 | 58.58 | 58.62 | 57.27 | 752,200 |
May 22, 2023 | 58.88 | 59.65 | 58.14 | 59.59 | 58.22 | 536,400 |
May 19, 2023 | 59.36 | 59.36 | 58.31 | 58.66 | 57.31 | 640,600 |
May 18, 2023 | 58.99 | 59.17 | 58.46 | 58.96 | 57.60 | 709,500 |
May 17, 2023 | 58.23 | 59.19 | 57.99 | 58.95 | 57.59 | 384,100 |
May 16, 2023 | 57.47 | 57.97 | 57.32 | 57.56 | 56.24 | 410,000 |
May 15, 2023 | 57.47 | 58.21 | 57.37 | 57.78 | 56.45 | 604,500 |
May 12, 2023 | 57.82 | 57.82 | 56.77 | 57.12 | 55.81 | 390,200 |
May 11, 2023 | 56.43 | 57.39 | 56.41 | 57.28 | 55.96 | 506,400 |
May 10, 2023 | 58.28 | 58.28 | 56.49 | 57.03 | 55.72 | 515,400 |
May 9, 2023 | 57.51 | 57.82 | 57.12 | 57.37 | 56.05 | 419,100 |
May 8, 2023 | 58.57 | 58.75 | 57.51 | 57.96 | 56.63 | 701,700 |
May 5, 2023 | 57.34 | 58.04 | 57.12 | 57.97 | 56.64 | 464,400 |
May 4, 2023 | 56.04 | 56.24 | 54.84 | 55.81 | 54.53 | 744,500 |
May 3, 2023 | 58.08 | 58.74 | 56.71 | 56.79 | 55.48 | 803,300 |
May 2, 2023 | 59.28 | 59.28 | 57.17 | 57.83 | 56.50 | 907,800 |
May 1, 2023 | 60.18 | 60.74 | 59.40 | 59.45 | 58.08 | 600,900 |
Apr 28, 2023 | 59.48 | 60.43 | 59.48 | 59.97 | 58.59 | 696,700 |
Apr 27, 2023 | 58.07 | 60.17 | 57.77 | 59.97 | 58.59 | 936,000 |
Related Tickers
RJF Raymond James Financial, Inc.
121.86
-0.07%
EVR Evercore Inc.
184.29
+0.35%
PIPR Piper Sandler Companies
197.16
+2.67%
MC Moelis & Company
49.75
-1.01%
HLI Houlihan Lokey, Inc.
126.70
-0.26%
OPY Oppenheimer Holdings Inc.
40.80
+4.72%
JEF Jefferies Financial Group Inc.
43.56
+0.23%
VIRT Virtu Financial, Inc.
22.02
-1.70%
PJT PJT Partners Inc.
94.09
-1.27%
TW Tradeweb Markets Inc.
101.84
-0.30%