Stifel Financial Corp. (SF.PRB)
0.00
0.00 (0.00%)
No quote available
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 23.60 | 23.60 | 23.37 | 23.39 | 23.39 | -0.34% | 3,300 |
| Jun 16, 2025 | 23.57 | 23.68 | 23.42 | 23.47 | 23.47 | 0.34% | 10,137 |
| Jun 13, 2025 | 23.55 | 23.60 | 23.35 | 23.39 | 23.39 | -0.68% | 3,295 |
| Jun 12, 2025 | 23.71 | 23.81 | 23.41 | 23.55 | 23.55 | 0.67% | 10,135 |
| Jun 11, 2025 | 23.42 | 23.55 | 23.39 | 23.39 | 23.39 | 0.06% | 16,651 |
| Jun 10, 2025 | 23.32 | 23.46 | 23.14 | 23.38 | 23.38 | 1.04% | 10,271 |
| Jun 9, 2025 | 23.08 | 23.16 | 22.97 | 23.14 | 23.14 | -0.22% | 5,942 |
| Jun 6, 2025 | 23.29 | 23.30 | 22.95 | 23.19 | 23.19 | 0.13% | 10,512 |
| Jun 5, 2025 | 23.15 | 23.18 | 23.15 | 23.16 | 23.16 | 0.48% | 5,664 |
| Jun 4, 2025 | 22.96 | 23.14 | 22.89 | 23.05 | 23.05 | 0.61% | 14,636 |
| Jun 3, 2025 | 22.90 | 22.91 | 22.84 | 22.91 | 22.91 | 0.58% | 2,615 |
| Jun 2, 2025 | 22.67 | 22.87 | 22.56 | 22.78 | 22.78 | -1.18% | 23,844 |
| May 30, 2025 | 23.51 | 23.51 | 22.94 | 23.05 | 22.66 | -1.55% | 49,140 |
| May 29, 2025 | 23.42 | 23.64 | 23.41 | 23.41 | 23.02 | 0.20% | 12,012 |
| May 28, 2025 | 23.61 | 23.74 | 23.37 | 23.37 | 22.97 | -1.03% | 10,225 |
| May 27, 2025 | 23.84 | 23.84 | 23.55 | 23.61 | 23.21 | 0.25% | 4,244 |
| May 23, 2025 | 23.37 | 23.55 | 23.37 | 23.55 | 23.15 | -0.04% | 1,707 |
| May 22, 2025 | 23.36 | 23.56 | 23.33 | 23.56 | 23.16 | 0.64% | 3,855 |
| May 21, 2025 | 24.11 | 24.11 | 23.41 | 23.41 | 23.01 | -3.18% | 13,447 |
| May 20, 2025 | 24.21 | 24.40 | 24.18 | 24.18 | 23.77 | -0.49% | 5,145 |
| May 19, 2025 | 24.14 | 24.31 | 24.14 | 24.30 | 23.89 | 0.41% | 11,014 |
| May 16, 2025 | 23.87 | 24.26 | 23.87 | 24.20 | 23.79 | 0.75% | 7,717 |
| May 15, 2025 | 23.76 | 24.05 | 23.61 | 24.02 | 23.61 | 1.48% | 16,041 |
| May 14, 2025 | 23.88 | 23.89 | 23.67 | 23.67 | 23.27 | -0.17% | 3,648 |
| May 13, 2025 | 23.60 | 23.84 | 23.47 | 23.71 | 23.31 | 0.68% | 14,139 |
| May 12, 2025 | 23.84 | 23.84 | 23.52 | 23.55 | 23.15 | -0.59% | 3,484 |
| May 9, 2025 | 23.55 | 23.75 | 23.47 | 23.69 | 23.29 | 0.94% | 8,724 |
| May 8, 2025 | 23.55 | 23.57 | 23.40 | 23.47 | 23.07 | 0.41% | 2,595 |
| May 7, 2025 | 23.25 | 23.60 | 23.17 | 23.38 | 22.98 | 0.75% | 22,415 |
| May 6, 2025 | 23.21 | 23.29 | 23.04 | 23.20 | 22.81 | -0.04% | 9,088 |
| May 5, 2025 | 23.79 | 23.79 | 23.15 | 23.21 | 22.82 | 0.61% | 5,822 |
| May 2, 2025 | 22.96 | 23.35 | 22.95 | 23.07 | 22.68 | 1.14% | 20,872 |
| May 1, 2025 | 22.82 | 22.94 | 22.55 | 22.81 | 22.42 | 0.31% | 37,663 |
| Apr 30, 2025 | 23.00 | 23.00 | 22.67 | 22.74 | 22.36 | -1.43% | 99,109 |
| Apr 29, 2025 | 23.06 | 23.35 | 23.03 | 23.07 | 22.68 | 0.13% | 8,288 |
| Apr 28, 2025 | 23.18 | 23.35 | 23.02 | 23.04 | 22.65 | -0.69% | 8,913 |
| Apr 25, 2025 | 23.19 | 23.28 | 23.01 | 23.20 | 22.81 | 0.87% | 7,000 |
| Apr 24, 2025 | 22.87 | 23.15 | 22.87 | 23.00 | 22.61 | 0.70% | 14,639 |
| Apr 23, 2025 | 22.98 | 23.19 | 22.79 | 22.84 | 22.45 | 0.15% | 9,388 |
| Apr 22, 2025 | 22.78 | 23.00 | 22.78 | 22.81 | 22.42 | 0.15% | 7,196 |
| Apr 21, 2025 | 23.00 | 23.00 | 22.75 | 22.77 | 22.38 | -0.21% | 3,133 |
| Apr 17, 2025 | 22.80 | 23.06 | 22.80 | 22.82 | 22.43 | -0.33% | 1,561 |
| Apr 16, 2025 | 22.84 | 22.95 | 22.75 | 22.90 | 22.51 | 0.24% | 11,084 |
| Apr 15, 2025 | 23.00 | 23.02 | 22.83 | 22.84 | 22.45 | -0.39% | 5,167 |
| Apr 14, 2025 | 22.90 | 22.98 | 22.62 | 22.93 | 22.54 | 0.70% | 9,898 |
| Apr 11, 2025 | 22.82 | 22.84 | 22.50 | 22.77 | 22.38 | -0.87% | 5,439 |
| Apr 10, 2025 | 23.04 | 23.14 | 22.97 | 22.97 | 22.58 | -1.50% | 6,821 |
| Apr 9, 2025 | 22.86 | 23.40 | 22.22 | 23.32 | 22.93 | 1.83% | 8,778 |
| Apr 8, 2025 | 22.97 | 23.07 | 22.90 | 22.90 | 22.51 | 0.79% | 12,114 |
| Apr 7, 2025 | 23.23 | 23.50 | 22.72 | 22.72 | 22.34 | -2.28% | 10,589 |