Stifel Financial Corp. (SF.PRC)
NYSE: SF.PRC · Real-Time Price · USD · Preferred Stock
23.44
-0.23 (-0.97%)
At close: May 16, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 23.57 | 23.85 | 23.49 | 23.66 | 23.66 | -0.05% | 5,665 |
| May 19, 2025 | 23.35 | 23.72 | 23.35 | 23.67 | 23.67 | 0.99% | 6,484 |
| May 16, 2025 | 23.58 | 23.79 | 23.40 | 23.44 | 23.44 | -0.97% | 15,433 |
| May 15, 2025 | 23.85 | 23.85 | 23.27 | 23.67 | 23.67 | 0.72% | 9,359 |
| May 14, 2025 | 23.63 | 24.11 | 23.50 | 23.50 | 23.50 | -0.34% | 6,041 |
| May 13, 2025 | 23.57 | 24.68 | 23.57 | 23.58 | 23.58 | -0.30% | 6,627 |
| May 12, 2025 | 23.80 | 24.20 | 23.65 | 23.65 | 23.65 | -0.67% | 4,880 |
| May 9, 2025 | 23.49 | 24.71 | 23.49 | 23.81 | 23.81 | 0.98% | 5,262 |
| May 8, 2025 | 23.78 | 24.01 | 23.52 | 23.58 | 23.58 | -1.36% | 5,773 |
| May 7, 2025 | 23.65 | 24.06 | 23.49 | 23.91 | 23.91 | 2.38% | 11,998 |
| May 6, 2025 | 23.58 | 23.92 | 23.35 | 23.35 | 23.35 | -0.99% | 9,091 |
| May 5, 2025 | 23.40 | 23.96 | 23.20 | 23.58 | 23.58 | 2.33% | 21,628 |
| May 2, 2025 | 22.92 | 23.41 | 22.92 | 23.05 | 23.05 | 0.51% | 19,841 |
| May 1, 2025 | 22.54 | 22.98 | 22.31 | 22.93 | 22.93 | 2.14% | 54,185 |
| Apr 30, 2025 | 22.56 | 22.74 | 22.45 | 22.45 | 22.45 | -0.86% | 189,905 |
| Apr 29, 2025 | 22.53 | 22.70 | 22.51 | 22.65 | 22.65 | 0.20% | 19,627 |
| Apr 28, 2025 | 22.56 | 22.61 | 22.45 | 22.60 | 22.60 | 0.13% | 21,460 |
| Apr 25, 2025 | 22.52 | 22.61 | 22.42 | 22.57 | 22.57 | 0.58% | 16,070 |
| Apr 24, 2025 | 22.30 | 22.54 | 22.30 | 22.44 | 22.44 | 0.70% | 17,698 |
| Apr 23, 2025 | 22.37 | 22.55 | 22.28 | 22.28 | 22.28 | 0.27% | 10,691 |
| Apr 22, 2025 | 22.33 | 22.37 | 22.16 | 22.22 | 22.22 | 0.27% | 16,663 |
| Apr 21, 2025 | 22.19 | 22.31 | 22.11 | 22.17 | 22.17 | -0.90% | 16,431 |
| Apr 17, 2025 | 22.35 | 22.41 | 22.11 | 22.37 | 22.37 | 0.75% | 11,464 |
| Apr 16, 2025 | 22.25 | 22.27 | 22.08 | 22.20 | 22.20 | 0.45% | 8,658 |
| Apr 15, 2025 | 22.03 | 22.32 | 22.03 | 22.10 | 22.10 | -0.14% | 19,690 |
| Apr 14, 2025 | 22.07 | 22.17 | 22.00 | 22.13 | 22.13 | 0.56% | 7,032 |
| Apr 11, 2025 | 22.18 | 22.62 | 21.81 | 22.01 | 22.01 | -0.96% | 19,632 |
| Apr 10, 2025 | 22.79 | 22.79 | 22.22 | 22.22 | 22.22 | -2.80% | 12,641 |
| Apr 9, 2025 | 22.44 | 23.01 | 22.15 | 22.86 | 22.86 | 2.21% | 7,465 |
| Apr 8, 2025 | 22.56 | 22.78 | 22.30 | 22.37 | 22.37 | -0.42% | 11,047 |
| Apr 7, 2025 | 22.08 | 23.18 | 22.08 | 22.46 | 22.46 | -3.02% | 21,450 |
| Apr 4, 2025 | 23.23 | 23.23 | 22.33 | 23.16 | 23.16 | -1.11% | 30,105 |
| Apr 3, 2025 | 23.46 | 23.56 | 23.06 | 23.42 | 23.42 | -0.97% | 15,980 |
| Apr 2, 2025 | 23.44 | 23.65 | 23.37 | 23.65 | 23.65 | 0.64% | 10,137 |
| Apr 1, 2025 | 23.58 | 23.70 | 23.50 | 23.50 | 23.50 | -0.04% | 14,201 |
| Mar 31, 2025 | 23.62 | 23.82 | 23.51 | 23.51 | 23.51 | -1.01% | 50,961 |
| Mar 28, 2025 | 23.91 | 24.20 | 23.75 | 23.75 | 23.75 | -0.84% | 13,541 |
| Mar 27, 2025 | 23.94 | 24.09 | 23.85 | 23.95 | 23.95 | -0.29% | 10,130 |
| Mar 26, 2025 | 24.25 | 24.35 | 23.98 | 24.02 | 24.02 | -1.31% | 15,098 |
| Mar 25, 2025 | 24.25 | 24.34 | 24.22 | 24.34 | 24.34 | 0.37% | 6,794 |
| Mar 24, 2025 | 24.45 | 24.49 | 24.22 | 24.25 | 24.25 | -0.68% | 9,279 |
| Mar 21, 2025 | 24.29 | 24.43 | 24.29 | 24.42 | 24.42 | 0.51% | 2,989 |
| Mar 20, 2025 | 24.30 | 24.35 | 24.28 | 24.29 | 24.29 | -0.32% | 5,997 |
| Mar 19, 2025 | 24.30 | 24.42 | 24.22 | 24.37 | 24.37 | 0.15% | 14,005 |
| Mar 18, 2025 | 24.40 | 24.53 | 24.23 | 24.33 | 24.33 | -0.27% | 16,432 |
| Mar 17, 2025 | 24.48 | 24.55 | 24.21 | 24.40 | 24.40 | -0.31% | 13,972 |
| Mar 14, 2025 | 24.18 | 24.56 | 24.18 | 24.48 | 24.48 | 1.22% | 18,018 |
| Mar 13, 2025 | 24.34 | 24.35 | 24.07 | 24.18 | 24.18 | -0.69% | 4,779 |
| Mar 12, 2025 | 24.28 | 24.41 | 24.08 | 24.35 | 24.35 | 0.83% | 8,095 |
| Mar 11, 2025 | 24.23 | 24.35 | 24.15 | 24.15 | 24.15 | -0.78% | 7,136 |