Stifel Financial Corp. (SF.PRB)
NYSE: SF.PRB · Real-Time Price · USD · Preferred Stock
23.20
+0.20 (0.87%)
At close: Apr 25, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 23.06 | 23.35 | 23.03 | 23.07 | 23.07 | 0.13% | 8,288 |
| Apr 28, 2025 | 23.18 | 23.35 | 23.02 | 23.04 | 23.04 | -0.69% | 8,913 |
| Apr 25, 2025 | 23.19 | 23.28 | 23.01 | 23.20 | 23.20 | 0.87% | 7,000 |
| Apr 24, 2025 | 22.87 | 23.15 | 22.87 | 23.00 | 23.00 | 0.70% | 14,639 |
| Apr 23, 2025 | 22.98 | 23.19 | 22.79 | 22.84 | 22.84 | 0.15% | 9,388 |
| Apr 22, 2025 | 22.78 | 23.00 | 22.78 | 22.81 | 22.81 | 0.15% | 7,196 |
| Apr 21, 2025 | 23.00 | 23.00 | 22.75 | 22.77 | 22.77 | -0.21% | 3,133 |
| Apr 17, 2025 | 22.80 | 23.06 | 22.80 | 22.82 | 22.82 | -0.33% | 1,561 |
| Apr 16, 2025 | 22.84 | 22.95 | 22.75 | 22.90 | 22.90 | 0.24% | 11,084 |
| Apr 15, 2025 | 23.00 | 23.02 | 22.83 | 22.84 | 22.84 | -0.39% | 5,167 |
| Apr 14, 2025 | 22.90 | 22.98 | 22.62 | 22.93 | 22.93 | 0.70% | 9,898 |
| Apr 11, 2025 | 22.82 | 22.84 | 22.50 | 22.77 | 22.77 | -0.87% | 5,439 |
| Apr 10, 2025 | 23.04 | 23.14 | 22.97 | 22.97 | 22.97 | -1.50% | 6,821 |
| Apr 9, 2025 | 22.86 | 23.40 | 22.22 | 23.32 | 23.32 | 1.83% | 8,778 |
| Apr 8, 2025 | 22.97 | 23.07 | 22.90 | 22.90 | 22.90 | 0.79% | 12,114 |
| Apr 7, 2025 | 23.23 | 23.50 | 22.72 | 22.72 | 22.72 | -2.28% | 10,589 |
| Apr 4, 2025 | 23.32 | 23.83 | 22.90 | 23.25 | 23.25 | -2.72% | 14,645 |
| Apr 3, 2025 | 23.99 | 23.99 | 23.04 | 23.90 | 23.90 | -0.91% | 11,291 |
| Apr 2, 2025 | 24.24 | 24.24 | 24.12 | 24.12 | 24.12 | - | 2,755 |
| Apr 1, 2025 | 24.22 | 24.50 | 24.04 | 24.12 | 24.12 | -0.16% | 6,294 |
| Mar 31, 2025 | 24.35 | 24.35 | 24.10 | 24.16 | 24.16 | -1.43% | 7,641 |
| Mar 27, 2025 | 24.53 | 24.53 | 24.36 | 24.51 | 24.51 | 0.02% | 4,596 |
| Mar 26, 2025 | 24.68 | 24.70 | 24.46 | 24.51 | 24.51 | -0.71% | 8,382 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.64 | 24.68 | 24.68 | -0.02% | 2,202 |
| Mar 24, 2025 | 24.60 | 24.77 | 24.60 | 24.68 | 24.68 | -0.19% | 6,672 |
| Mar 21, 2025 | 24.68 | 24.73 | 24.67 | 24.73 | 24.73 | 0.41% | 7,383 |
| Mar 20, 2025 | 24.56 | 24.87 | 24.56 | 24.63 | 24.63 | -0.28% | 10,176 |
| Mar 19, 2025 | 24.70 | 24.74 | 24.68 | 24.70 | 24.70 | -0.12% | 4,819 |
| Mar 18, 2025 | 24.84 | 24.84 | 24.70 | 24.73 | 24.73 | -0.26% | 11,278 |
| Mar 17, 2025 | 24.75 | 24.85 | 24.73 | 24.80 | 24.80 | 0.71% | 8,674 |
| Mar 14, 2025 | 24.57 | 24.73 | 24.50 | 24.62 | 24.62 | 0.57% | 8,374 |
| Mar 13, 2025 | 24.45 | 24.65 | 24.45 | 24.48 | 24.48 | 0.20% | 8,238 |
| Mar 11, 2025 | 24.53 | 24.53 | 24.42 | 24.43 | 24.43 | -0.39% | 1,840 |
| Mar 10, 2025 | 24.84 | 24.84 | 24.45 | 24.53 | 24.53 | -0.82% | 2,258 |
| Mar 7, 2025 | 24.66 | 24.86 | 24.52 | 24.73 | 24.73 | -0.09% | 3,222 |
| Mar 6, 2025 | 24.75 | 24.75 | 24.67 | 24.75 | 24.75 | -0.44% | 2,064 |
| Mar 5, 2025 | 24.84 | 24.87 | 24.63 | 24.86 | 24.86 | 0.52% | 6,732 |
| Mar 4, 2025 | 24.78 | 24.84 | 24.69 | 24.73 | 24.73 | -0.48% | 1,828 |
| Mar 3, 2025 | 24.79 | 24.85 | 24.75 | 24.85 | 24.85 | -1.04% | 4,353 |
| Feb 28, 2025 | 25.16 | 25.16 | 25.01 | 25.11 | 24.72 | 0.44% | 4,799 |
| Feb 27, 2025 | 24.99 | 25.00 | 24.95 | 25.00 | 24.61 | -0.12% | 5,852 |
| Feb 26, 2025 | 25.21 | 25.21 | 24.95 | 25.03 | 24.64 | -0.71% | 16,632 |
| Feb 25, 2025 | 25.09 | 25.21 | 25.04 | 25.21 | 24.82 | 0.64% | 3,051 |
| Feb 24, 2025 | 25.16 | 25.16 | 25.00 | 25.05 | 24.66 | -0.44% | 3,488 |
| Feb 21, 2025 | 25.20 | 25.20 | 25.13 | 25.16 | 24.77 | 0.24% | 2,551 |
| Feb 20, 2025 | 25.05 | 25.10 | 24.97 | 25.10 | 24.71 | 0.20% | 6,847 |
| Feb 19, 2025 | 24.95 | 25.05 | 24.93 | 25.05 | 24.66 | 0.50% | 6,424 |
| Feb 18, 2025 | 24.93 | 24.95 | 24.93 | 24.93 | 24.54 | -0.42% | 3,749 |
| Feb 14, 2025 | 24.96 | 25.03 | 24.96 | 25.03 | 24.64 | 0.28% | 6,309 |
| Feb 13, 2025 | 24.90 | 25.01 | 24.90 | 24.96 | 24.57 | 0.32% | 5,649 |