Skip to main content
logo
Stifel Financial Corp. (SF.PRD)
NYSE: SF.PRD · Real-Time Price · USD · Preferred Stock
17.79
-0.03 (-0.15%)
At close: Jul 11, 2025

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202517.6917.6917.4417.4417.44-0.85%4,316
Jul 15, 202517.7917.9417.5917.5917.59-0.28%43,911
Jul 14, 202517.7318.0517.5717.6417.64-0.87%17,120
Jul 11, 202517.8617.9317.7217.7917.79-0.15%19,942
Jul 10, 202517.3617.8217.3617.8217.822.30%36,850
Jul 9, 202517.3217.4517.3217.4217.420.58%10,600
Jul 8, 202517.2317.3517.2117.3217.320.46%13,645
Jul 7, 202517.3317.3617.1317.2417.24-0.81%28,128
Jul 3, 202517.3717.4117.1517.3817.380.23%7,364
Jul 2, 202517.1117.3617.1117.3417.341.46%14,938
Jul 1, 202516.9917.1716.9417.0917.090.95%38,940
Jun 30, 202517.6617.6616.9316.9316.93-3.31%124,655
Jun 27, 202517.5017.6917.4317.5117.511.16%28,178
Jun 26, 202517.4517.5317.2017.3117.310.06%8,739
Jun 25, 202517.5517.5517.2517.3017.30-1.20%18,780
Jun 24, 202517.4717.5317.4517.5117.510.89%7,986
Jun 23, 202517.5617.5617.3317.3617.36-0.54%8,844
Jun 20, 202517.4317.6017.3617.4517.45-0.09%8,887
Jun 18, 202517.6017.6017.4317.4717.470.03%16,517
Jun 17, 202517.3717.6717.3417.4617.460.69%10,651
Jun 16, 202517.0617.6016.5017.3417.342.66%72,992
Jun 13, 202517.0917.0916.7816.8916.89-1.17%12,312
Jun 12, 202517.1717.1716.9317.0917.09-0.06%15,735
Jun 11, 202517.0517.2417.0517.1017.100.53%21,370
Jun 10, 202516.9617.0916.9617.0117.010.29%24,412
Jun 9, 202516.9217.0516.8616.9616.960.24%12,973
Jun 6, 202516.9716.9716.8616.9216.92-0.35%11,617
Jun 5, 202516.8817.0616.8416.9816.981.01%30,045
Jun 4, 202516.6816.8116.6116.8116.811.39%29,617
Jun 3, 202516.5516.7316.4116.5816.580.55%31,772
Jun 2, 202516.2516.6416.2516.4916.49-0.18%86,337
May 30, 202517.1717.3916.5216.5216.24-4.45%232,922
May 29, 202517.5917.6517.2717.2917.00-1.20%9,263
May 28, 202517.5317.7017.4717.5017.20-0.51%8,897
May 27, 202517.7017.7017.5317.5917.290.17%19,791
May 23, 202517.4317.8917.4017.5617.26-0.39%14,184
May 22, 202517.5517.6517.4617.6317.330.28%9,125
May 21, 202517.9518.1117.5817.5817.28-2.71%14,140
May 20, 202518.1918.3818.0718.0717.76-0.28%19,918
May 19, 202518.0118.2818.0118.1217.810.61%9,482
May 16, 202518.0518.3017.8318.0117.700.17%15,764
May 15, 202517.9518.3317.8117.9817.670.39%25,870
May 14, 202518.0818.2017.8417.9117.61-0.89%13,567
May 13, 202518.1418.4118.0618.0717.76-0.39%9,149
May 12, 202518.4018.4518.0918.1417.83-0.87%15,227
May 9, 202518.7318.7318.2618.3017.99-1.88%47,687
May 8, 202518.6818.9018.6518.6518.330.48%15,313
May 7, 202518.5818.6918.5118.5618.240.71%15,949
May 6, 202518.5218.9318.3418.4318.12-0.91%10,943
May 5, 202518.3718.6818.3718.6018.280.70%52,454