Stifel Financial Corp. (SF.PRB)
NYSE: SF.PRB · Real-Time Price · USD · Preferred Stock
24.15
-0.02 (-0.08%)
At close: Jul 11, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.05 | 24.13 | 24.00 | 24.03 | 24.03 | -0.48% | 4,788 |
| Jul 14, 2025 | 24.10 | 24.15 | 24.00 | 24.15 | 24.15 | - | 2,998 |
| Jul 11, 2025 | 23.90 | 24.20 | 23.90 | 24.15 | 24.15 | -0.08% | 2,465 |
| Jul 10, 2025 | 23.93 | 24.17 | 23.92 | 24.17 | 24.17 | 0.96% | 21,168 |
| Jul 9, 2025 | 23.71 | 23.99 | 23.71 | 23.94 | 23.94 | 0.80% | 16,317 |
| Jul 8, 2025 | 23.56 | 23.75 | 23.55 | 23.75 | 23.75 | 0.64% | 5,871 |
| Jul 7, 2025 | 23.78 | 23.78 | 23.58 | 23.60 | 23.60 | -1.21% | 12,120 |
| Jul 3, 2025 | 23.71 | 24.01 | 23.70 | 23.89 | 23.89 | 0.59% | 3,952 |
| Jul 2, 2025 | 23.79 | 23.97 | 23.61 | 23.75 | 23.75 | -0.08% | 21,126 |
| Jul 1, 2025 | 23.59 | 23.78 | 23.40 | 23.77 | 23.77 | 0.76% | 17,628 |
| Jun 30, 2025 | 23.54 | 23.59 | 23.47 | 23.59 | 23.59 | 0.73% | 5,185 |
| Jun 27, 2025 | 23.71 | 23.75 | 23.42 | 23.42 | 23.42 | -0.84% | 12,918 |
| Jun 26, 2025 | 23.53 | 23.77 | 23.42 | 23.62 | 23.62 | 0.39% | 16,328 |
| Jun 25, 2025 | 23.48 | 23.53 | 23.48 | 23.53 | 23.53 | -0.52% | 1,797 |
| Jun 24, 2025 | 23.29 | 23.71 | 23.29 | 23.65 | 23.65 | 1.33% | 14,540 |
| Jun 23, 2025 | 23.42 | 23.43 | 23.28 | 23.34 | 23.34 | 0.17% | 5,111 |
| Jun 20, 2025 | 23.65 | 23.65 | 23.30 | 23.30 | 23.30 | -0.89% | 12,278 |
| Jun 18, 2025 | 23.50 | 23.52 | 23.50 | 23.51 | 23.51 | 0.51% | 2,511 |
| 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 |