Stifel Financial Corp. (SF.PRC)
NYSE: SF.PRC · Real-Time Price · USD · Preferred Stock
23.82
-0.17 (-0.71%)
At close: Apr 1, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.96 | 23.96 | 23.72 | 23.82 | 23.82 | -0.71% | 23,849 |
| Mar 31, 2026 | 23.75 | 24.16 | 23.60 | 23.99 | 23.99 | 1.18% | 188,138 |
| Mar 30, 2026 | 23.63 | 23.80 | 23.42 | 23.71 | 23.71 | 1.02% | 29,631 |
| Mar 27, 2026 | 23.45 | 23.48 | 23.35 | 23.47 | 23.47 | -0.17% | 7,793 |
| Mar 26, 2026 | 23.49 | 23.59 | 23.27 | 23.51 | 23.51 | 0.09% | 9,975 |
| Mar 25, 2026 | 23.35 | 23.60 | 23.35 | 23.49 | 23.49 | 1.08% | 11,522 |
| Mar 24, 2026 | 23.28 | 23.50 | 23.08 | 23.24 | 23.24 | 0.69% | 25,026 |
| Mar 23, 2026 | 23.20 | 23.36 | 23.02 | 23.08 | 23.08 | 0.26% | 11,989 |
| Mar 20, 2026 | 23.23 | 23.32 | 23.02 | 23.02 | 23.02 | -1.18% | 11,476 |
| Mar 19, 2026 | 23.28 | 23.44 | 23.21 | 23.30 | 23.30 | 0.06% | 13,110 |
| Mar 18, 2026 | 23.54 | 23.54 | 23.27 | 23.28 | 23.28 | -0.34% | 8,030 |
| Mar 17, 2026 | 23.37 | 23.54 | 23.35 | 23.36 | 23.36 | - | 8,076 |
| Mar 16, 2026 | 23.45 | 23.48 | 23.27 | 23.36 | 23.36 | 0.47% | 15,099 |
| Mar 13, 2026 | 23.22 | 23.32 | 23.20 | 23.25 | 23.25 | -0.21% | 2,831 |
| Mar 12, 2026 | 23.17 | 23.50 | 23.17 | 23.30 | 23.30 | -0.04% | 8,586 |
| Mar 11, 2026 | 23.49 | 23.49 | 23.27 | 23.31 | 23.31 | -0.72% | 15,578 |
| Mar 10, 2026 | 23.49 | 23.56 | 23.40 | 23.48 | 23.48 | 0.17% | 10,690 |
| Mar 9, 2026 | 23.64 | 23.64 | 23.23 | 23.44 | 23.44 | 0.09% | 16,405 |
| Mar 6, 2026 | 23.57 | 23.57 | 23.35 | 23.42 | 23.42 | -0.68% | 10,456 |
| Mar 5, 2026 | 23.68 | 23.72 | 23.57 | 23.58 | 23.58 | -0.41% | 11,074 |
| Mar 4, 2026 | 23.51 | 23.71 | 23.51 | 23.68 | 23.68 | 0.62% | 13,593 |
| Mar 3, 2026 | 23.66 | 23.68 | 23.41 | 23.53 | 23.53 | -0.63% | 10,235 |
| Mar 2, 2026 | 23.74 | 23.84 | 23.49 | 23.68 | 23.68 | -1.37% | 7,715 |
| Feb 27, 2026 | 24.23 | 24.31 | 23.72 | 24.01 | 23.63 | -1.40% | 41,667 |
| Feb 26, 2026 | 24.32 | 24.35 | 24.25 | 24.35 | 23.96 | 0.16% | 4,646 |
| Feb 25, 2026 | 24.13 | 24.31 | 24.13 | 24.31 | 23.92 | 0.75% | 11,665 |
| Feb 24, 2026 | 24.27 | 24.27 | 24.12 | 24.13 | 23.75 | -0.37% | 14,894 |
| Feb 23, 2026 | 24.30 | 24.30 | 24.17 | 24.22 | 23.83 | -0.04% | 11,190 |
| Feb 20, 2026 | 24.13 | 24.27 | 24.11 | 24.23 | 23.84 | 0.29% | 13,056 |
| Feb 19, 2026 | 24.08 | 24.25 | 24.08 | 24.16 | 23.77 | -0.37% | 17,495 |
| Feb 18, 2026 | 24.20 | 24.25 | 24.00 | 24.25 | 23.86 | 0.41% | 12,699 |
| Feb 17, 2026 | 24.08 | 24.19 | 24.00 | 24.15 | 23.76 | 0.62% | 20,517 |
| Feb 13, 2026 | 23.82 | 24.05 | 23.82 | 24.00 | 23.62 | 0.04% | 5,793 |
| Feb 12, 2026 | 23.70 | 23.99 | 23.65 | 23.99 | 23.61 | 1.25% | 7,462 |
| Feb 11, 2026 | 23.60 | 24.07 | 23.60 | 23.69 | 23.32 | -0.41% | 17,969 |
| Feb 10, 2026 | 23.76 | 23.79 | 23.63 | 23.79 | 23.41 | 0.59% | 5,685 |
| Feb 9, 2026 | 23.63 | 23.75 | 23.63 | 23.65 | 23.27 | -0.08% | 13,361 |
| Feb 6, 2026 | 23.65 | 23.74 | 23.60 | 23.67 | 23.29 | 0.26% | 11,715 |
| Feb 5, 2026 | 23.40 | 23.61 | 23.40 | 23.61 | 23.23 | 0.51% | 18,848 |
| Feb 4, 2026 | 23.35 | 23.51 | 23.34 | 23.49 | 23.12 | 0.47% | 19,293 |
| Feb 3, 2026 | 23.59 | 23.59 | 23.32 | 23.38 | 23.01 | -0.55% | 16,608 |
| Feb 2, 2026 | 23.54 | 23.61 | 23.50 | 23.51 | 23.14 | -0.21% | 7,741 |
| Jan 30, 2026 | 23.54 | 23.65 | 23.40 | 23.56 | 23.18 | -0.08% | 9,081 |
| Jan 29, 2026 | 23.81 | 23.81 | 23.42 | 23.58 | 23.20 | -1.21% | 24,637 |
| Jan 28, 2026 | 23.80 | 23.98 | 23.75 | 23.87 | 23.49 | 0.07% | 5,687 |
| Jan 27, 2026 | 23.88 | 24.07 | 23.80 | 23.85 | 23.47 | -0.15% | 25,088 |
| Jan 26, 2026 | 23.82 | 23.92 | 23.75 | 23.89 | 23.51 | 0.21% | 12,196 |
| Jan 23, 2026 | 23.86 | 23.90 | 23.83 | 23.84 | 23.46 | -0.21% | 6,303 |
| Jan 22, 2026 | 23.55 | 23.93 | 23.55 | 23.89 | 23.51 | 1.44% | 12,151 |
| Jan 21, 2026 | 23.44 | 23.69 | 23.44 | 23.55 | 23.17 | - | 11,288 |