Stifel Financial Corp. (SF.PRC)
NYSE: SF.PRC · Real-Time Price · USD · Preferred Stock
24.00
+0.04 (0.17%)
At close: Aug 13, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.00 | 24.16 | 23.90 | 24.05 | 24.05 | 0.21% | 12,281 |
| Aug 13, 2025 | 24.05 | 24.25 | 23.93 | 24.00 | 24.00 | 0.17% | 21,460 |
| Aug 12, 2025 | 23.85 | 24.09 | 23.85 | 23.96 | 23.96 | 0.46% | 7,141 |
| Aug 11, 2025 | 23.75 | 23.95 | 23.73 | 23.85 | 23.85 | - | 6,086 |
| Aug 8, 2025 | 23.72 | 23.88 | 23.60 | 23.85 | 23.85 | -0.04% | 4,575 |
| Aug 7, 2025 | 23.60 | 23.90 | 23.56 | 23.86 | 23.86 | 1.23% | 12,593 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.57 | 23.57 | 23.57 | -1.46% | 11,105 |
| Aug 5, 2025 | 23.92 | 24.10 | 23.92 | 23.92 | 23.92 | -0.42% | 10,118 |
| Aug 4, 2025 | 23.97 | 24.04 | 23.97 | 24.02 | 24.02 | 1.10% | 2,810 |
| Aug 1, 2025 | 23.86 | 24.06 | 23.58 | 23.76 | 23.76 | -0.13% | 4,623 |
| Jul 31, 2025 | 23.50 | 23.96 | 23.50 | 23.79 | 23.79 | 1.19% | 27,515 |
| Jul 30, 2025 | 23.61 | 23.61 | 23.39 | 23.51 | 23.51 | -0.68% | 6,182 |
| Jul 29, 2025 | 23.35 | 23.74 | 23.31 | 23.67 | 23.67 | 1.33% | 6,700 |
| Jul 28, 2025 | 23.32 | 23.48 | 23.21 | 23.36 | 23.36 | 0.52% | 12,228 |
| Jul 25, 2025 | 23.50 | 23.50 | 23.24 | 23.24 | 23.24 | -0.68% | 7,255 |
| Jul 24, 2025 | 23.43 | 23.50 | 23.40 | 23.40 | 23.40 | 0.21% | 9,779 |
| Jul 23, 2025 | 23.25 | 23.48 | 23.24 | 23.35 | 23.35 | 0.30% | 7,587 |
| Jul 22, 2025 | 23.28 | 23.50 | 23.28 | 23.28 | 23.28 | -0.47% | 10,864 |
| Jul 21, 2025 | 23.43 | 23.57 | 23.26 | 23.39 | 23.39 | -0.26% | 7,000 |
| Jul 18, 2025 | 23.11 | 23.53 | 23.11 | 23.45 | 23.45 | 0.26% | 12,906 |
| Jul 17, 2025 | 22.95 | 23.49 | 22.95 | 23.39 | 23.39 | 1.52% | 17,254 |
| Jul 16, 2025 | 23.01 | 23.30 | 22.80 | 23.04 | 23.04 | -0.13% | 19,733 |
| Jul 15, 2025 | 23.07 | 23.12 | 22.99 | 23.07 | 23.07 | 0.13% | 15,340 |
| Jul 14, 2025 | 23.09 | 23.26 | 23.01 | 23.04 | 23.04 | -0.50% | 13,977 |
| Jul 11, 2025 | 23.31 | 23.33 | 23.12 | 23.16 | 23.16 | -0.58% | 4,719 |
| Jul 10, 2025 | 23.16 | 23.32 | 23.16 | 23.29 | 23.29 | 0.34% | 7,427 |
| Jul 9, 2025 | 23.09 | 23.22 | 23.05 | 23.21 | 23.21 | 0.56% | 23,828 |
| Jul 8, 2025 | 22.96 | 23.14 | 22.95 | 23.08 | 23.08 | 0.44% | 25,849 |
| Jul 7, 2025 | 23.26 | 23.26 | 22.94 | 22.98 | 22.98 | -0.48% | 22,918 |
| Jul 3, 2025 | 23.37 | 23.37 | 23.09 | 23.09 | 23.09 | -0.65% | 6,275 |
| Jul 2, 2025 | 22.81 | 23.24 | 22.76 | 23.24 | 23.24 | 1.40% | 20,400 |
| Jul 1, 2025 | 22.66 | 22.92 | 22.66 | 22.92 | 22.92 | 1.33% | 26,113 |
| Jun 30, 2025 | 22.78 | 22.88 | 22.62 | 22.62 | 22.62 | -0.66% | 111,131 |
| Jun 27, 2025 | 22.85 | 23.03 | 22.76 | 22.77 | 22.77 | -0.48% | 36,683 |
| Jun 26, 2025 | 22.75 | 22.90 | 22.75 | 22.88 | 22.88 | 0.35% | 7,033 |
| Jun 25, 2025 | 22.88 | 22.89 | 22.75 | 22.80 | 22.80 | -0.13% | 20,391 |
| Jun 24, 2025 | 22.73 | 22.91 | 22.73 | 22.83 | 22.83 | 0.26% | 14,287 |
| 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 |