Stifel Financial Corp. (SF.PRC)
NYSE: SF.PRC · Real-Time Price · USD · Preferred Stock
22.78
-0.02 (-0.09%)
At close: Jun 20, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 22.75 | 22.94 | 22.75 | 22.77 | 22.77 | -0.04% | 12,018 |
| Jun 20, 2025 | 22.73 | 22.88 | 22.73 | 22.78 | 22.78 | -0.09% | 6,672 |
| Jun 18, 2025 | 22.71 | 22.93 | 22.71 | 22.80 | 22.80 | 0.19% | 11,479 |
| Jun 17, 2025 | 22.65 | 22.84 | 22.64 | 22.76 | 22.76 | 0.40% | 16,462 |
| Jun 16, 2025 | 22.66 | 22.72 | 22.52 | 22.67 | 22.67 | 0.66% | 27,710 |
| Jun 13, 2025 | 22.70 | 22.73 | 22.41 | 22.52 | 22.52 | -0.94% | 12,923 |
| Jun 12, 2025 | 22.69 | 22.73 | 22.57 | 22.73 | 22.73 | 0.44% | 14,656 |
| Jun 11, 2025 | 22.53 | 22.73 | 22.50 | 22.63 | 22.63 | 0.44% | 30,939 |
| Jun 10, 2025 | 22.59 | 22.59 | 22.49 | 22.53 | 22.53 | 0.18% | 3,506 |
| Jun 9, 2025 | 22.41 | 22.57 | 22.24 | 22.49 | 22.49 | 0.04% | 14,519 |
| Jun 6, 2025 | 22.44 | 22.53 | 22.28 | 22.48 | 22.48 | - | 24,138 |
| Jun 5, 2025 | 22.51 | 22.58 | 22.45 | 22.48 | 22.48 | 0.27% | 17,560 |
| Jun 4, 2025 | 22.28 | 22.48 | 22.21 | 22.42 | 22.42 | 0.90% | 23,886 |
| Jun 3, 2025 | 22.17 | 22.33 | 22.15 | 22.22 | 22.22 | 0.14% | 13,185 |
| Jun 2, 2025 | 22.10 | 22.36 | 22.05 | 22.19 | 22.19 | -1.11% | 18,504 |
| May 30, 2025 | 22.81 | 22.93 | 22.43 | 22.44 | 22.06 | -1.67% | 154,465 |
| May 29, 2025 | 23.09 | 23.09 | 22.82 | 22.82 | 22.43 | -0.48% | 10,566 |
| May 28, 2025 | 23.28 | 23.28 | 22.93 | 22.93 | 22.54 | -1.46% | 11,604 |
| May 27, 2025 | 23.31 | 23.36 | 23.01 | 23.27 | 22.87 | 0.66% | 13,285 |
| May 23, 2025 | 23.06 | 23.12 | 22.86 | 23.12 | 22.72 | -0.23% | 2,794 |
| May 22, 2025 | 23.01 | 23.20 | 22.81 | 23.17 | 22.78 | 0.40% | 12,795 |
| May 21, 2025 | 23.64 | 23.86 | 23.03 | 23.08 | 22.69 | -2.45% | 9,191 |
| May 20, 2025 | 23.57 | 23.85 | 23.49 | 23.66 | 23.26 | -0.05% | 5,665 |
| May 19, 2025 | 23.35 | 23.72 | 23.35 | 23.67 | 23.27 | 0.99% | 6,484 |
| May 16, 2025 | 23.58 | 23.79 | 23.40 | 23.44 | 23.04 | -0.97% | 15,433 |
| May 15, 2025 | 23.85 | 23.85 | 23.27 | 23.67 | 23.27 | 0.72% | 9,359 |
| May 14, 2025 | 23.63 | 24.11 | 23.50 | 23.50 | 23.10 | -0.34% | 6,041 |
| May 13, 2025 | 23.57 | 24.68 | 23.57 | 23.58 | 23.18 | -0.30% | 6,627 |
| May 12, 2025 | 23.80 | 24.20 | 23.65 | 23.65 | 23.25 | -0.67% | 4,880 |
| May 9, 2025 | 23.49 | 24.71 | 23.49 | 23.81 | 23.40 | 0.98% | 5,262 |
| May 8, 2025 | 23.78 | 24.01 | 23.52 | 23.58 | 23.18 | -1.36% | 5,773 |
| May 7, 2025 | 23.65 | 24.06 | 23.49 | 23.91 | 23.50 | 2.38% | 11,998 |
| May 6, 2025 | 23.58 | 23.92 | 23.35 | 23.35 | 22.95 | -0.99% | 9,091 |
| May 5, 2025 | 23.40 | 23.96 | 23.20 | 23.58 | 23.18 | 2.33% | 21,628 |
| May 2, 2025 | 22.92 | 23.41 | 22.92 | 23.05 | 22.66 | 0.51% | 19,841 |
| May 1, 2025 | 22.54 | 22.98 | 22.31 | 22.93 | 22.54 | 2.14% | 54,185 |
| Apr 30, 2025 | 22.56 | 22.74 | 22.45 | 22.45 | 22.07 | -0.86% | 189,905 |
| Apr 29, 2025 | 22.53 | 22.70 | 22.51 | 22.65 | 22.26 | 0.20% | 19,627 |
| Apr 28, 2025 | 22.56 | 22.61 | 22.45 | 22.60 | 22.21 | 0.13% | 21,460 |
| Apr 25, 2025 | 22.52 | 22.61 | 22.42 | 22.57 | 22.19 | 0.58% | 16,070 |
| Apr 24, 2025 | 22.30 | 22.54 | 22.30 | 22.44 | 22.06 | 0.70% | 17,698 |
| Apr 23, 2025 | 22.37 | 22.55 | 22.28 | 22.28 | 21.90 | 0.27% | 10,691 |
| Apr 22, 2025 | 22.33 | 22.37 | 22.16 | 22.22 | 21.84 | 0.27% | 16,663 |
| Apr 21, 2025 | 22.19 | 22.31 | 22.11 | 22.17 | 21.79 | -0.90% | 16,431 |
| Apr 17, 2025 | 22.35 | 22.41 | 22.11 | 22.37 | 21.99 | 0.75% | 11,464 |
| Apr 16, 2025 | 22.25 | 22.27 | 22.08 | 22.20 | 21.82 | 0.45% | 8,658 |
| Apr 15, 2025 | 22.03 | 22.32 | 22.03 | 22.10 | 21.72 | -0.14% | 19,690 |
| Apr 14, 2025 | 22.07 | 22.17 | 22.00 | 22.13 | 21.75 | 0.56% | 7,032 |
| Apr 11, 2025 | 22.18 | 22.62 | 21.81 | 22.01 | 21.63 | -0.96% | 19,632 |
| Apr 10, 2025 | 22.79 | 22.79 | 22.22 | 22.22 | 21.84 | -2.80% | 12,641 |