Stifel Financial Corp. (SF.PRD)
NYSE: SF.PRD · Real-Time Price · USD · Preferred Stock
16.47
-0.06 (-0.36%)
At close: Apr 21, 2025
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.65 | 16.98 | 16.63 | 16.78 | 16.78 | 1.70% | 9,554 |
| Apr 22, 2025 | 16.69 | 16.70 | 16.48 | 16.50 | 16.50 | 0.18% | 21,079 |
| Apr 21, 2025 | 16.64 | 16.64 | 16.41 | 16.47 | 16.47 | -0.36% | 13,253 |
| Apr 17, 2025 | 16.69 | 16.69 | 16.49 | 16.53 | 16.53 | -0.22% | 9,828 |
| Apr 16, 2025 | 16.47 | 16.84 | 16.33 | 16.57 | 16.57 | 1.32% | 16,878 |
| Apr 15, 2025 | 16.32 | 16.55 | 16.30 | 16.35 | 16.35 | 0.31% | 16,542 |
| Apr 14, 2025 | 16.15 | 16.34 | 16.15 | 16.30 | 16.30 | 0.99% | 20,601 |
| Apr 11, 2025 | 16.19 | 16.44 | 15.85 | 16.14 | 16.14 | -1.16% | 23,602 |
| Apr 10, 2025 | 16.48 | 16.76 | 16.29 | 16.33 | 16.33 | -1.80% | 14,823 |
| Apr 9, 2025 | 16.50 | 17.07 | 16.25 | 16.63 | 16.63 | -0.36% | 18,039 |
| Apr 8, 2025 | 16.87 | 17.01 | 16.65 | 16.69 | 16.69 | -0.48% | 11,913 |
| Apr 7, 2025 | 16.70 | 17.35 | 16.70 | 16.77 | 16.77 | -2.16% | 14,070 |
| Apr 4, 2025 | 16.97 | 17.14 | 16.71 | 17.14 | 17.14 | 0.53% | 42,685 |
| Apr 3, 2025 | 17.00 | 17.20 | 16.95 | 17.05 | 17.05 | -0.87% | 18,753 |
| Apr 2, 2025 | 17.25 | 17.30 | 17.18 | 17.20 | 17.20 | -0.41% | 7,088 |
| Apr 1, 2025 | 17.28 | 17.41 | 17.27 | 17.27 | 17.27 | 0.12% | 9,626 |
| Mar 31, 2025 | 17.42 | 17.46 | 17.22 | 17.25 | 17.25 | -0.98% | 83,612 |
| Mar 28, 2025 | 17.71 | 18.04 | 17.38 | 17.42 | 17.42 | -1.64% | 31,470 |
| Mar 27, 2025 | 17.85 | 17.85 | 17.67 | 17.71 | 17.71 | -0.78% | 21,330 |
| Mar 26, 2025 | 18.03 | 18.17 | 17.84 | 17.85 | 17.85 | -1.44% | 14,239 |
| Mar 25, 2025 | 18.17 | 18.19 | 18.04 | 18.11 | 18.11 | 0.17% | 5,000 |
| Mar 24, 2025 | 18.15 | 18.27 | 17.98 | 18.08 | 18.08 | -0.04% | 10,531 |
| Mar 21, 2025 | 18.00 | 18.20 | 17.92 | 18.09 | 18.09 | -0.07% | 22,677 |
| Mar 20, 2025 | 18.15 | 18.15 | 18.02 | 18.10 | 18.10 | 0.28% | 14,436 |
| Mar 19, 2025 | 18.01 | 18.10 | 18.01 | 18.05 | 18.05 | 0.22% | 8,301 |
| Mar 18, 2025 | 18.09 | 18.09 | 17.85 | 18.01 | 18.01 | -0.44% | 5,273 |
| Mar 17, 2025 | 17.94 | 18.11 | 17.84 | 18.09 | 18.09 | 1.52% | 18,613 |
| Mar 14, 2025 | 17.73 | 17.82 | 17.57 | 17.82 | 17.82 | 0.84% | 8,786 |
| Mar 13, 2025 | 17.76 | 17.76 | 17.53 | 17.67 | 17.67 | 0.40% | 7,043 |
| Mar 12, 2025 | 17.66 | 17.85 | 17.60 | 17.60 | 17.60 | -0.45% | 7,296 |
| Mar 11, 2025 | 17.87 | 17.87 | 17.66 | 17.68 | 17.68 | -0.51% | 2,626 |
| Mar 10, 2025 | 17.93 | 17.98 | 17.77 | 17.77 | 17.77 | -0.89% | 7,532 |
| Mar 7, 2025 | 18.15 | 18.15 | 17.93 | 17.93 | 17.93 | -0.50% | 10,581 |
| Mar 6, 2025 | 18.14 | 18.15 | 18.00 | 18.02 | 18.02 | -0.44% | 2,808 |
| Mar 5, 2025 | 18.10 | 18.25 | 18.00 | 18.10 | 18.10 | - | 16,323 |
| Mar 4, 2025 | 18.12 | 18.12 | 17.54 | 18.10 | 18.10 | -0.66% | 15,970 |
| Mar 3, 2025 | 18.25 | 18.31 | 18.11 | 18.22 | 18.22 | -0.82% | 12,181 |
| Feb 28, 2025 | 18.43 | 18.57 | 18.35 | 18.37 | 18.09 | 0.55% | 20,772 |
| Feb 27, 2025 | 18.37 | 18.48 | 18.25 | 18.27 | 17.99 | -0.16% | 24,553 |
| Feb 26, 2025 | 18.52 | 18.52 | 18.27 | 18.30 | 18.02 | -1.19% | 9,845 |
| Feb 25, 2025 | 18.51 | 18.54 | 18.16 | 18.52 | 18.24 | 1.31% | 12,406 |
| Feb 24, 2025 | 18.24 | 18.39 | 18.12 | 18.28 | 18.00 | 0.22% | 13,447 |
| Feb 21, 2025 | 18.11 | 18.34 | 18.11 | 18.24 | 17.96 | 0.72% | 15,540 |
| Feb 20, 2025 | 18.00 | 18.11 | 18.00 | 18.11 | 17.83 | 0.61% | 8,801 |
| Feb 19, 2025 | 17.96 | 18.14 | 17.81 | 18.00 | 17.72 | 0.45% | 25,417 |
| Feb 18, 2025 | 18.01 | 18.11 | 17.90 | 17.92 | 17.65 | -0.83% | 10,455 |
| Feb 14, 2025 | 18.14 | 18.14 | 18.05 | 18.07 | 17.79 | -0.17% | 16,345 |
| Feb 13, 2025 | 17.85 | 18.22 | 17.85 | 18.10 | 17.82 | 1.06% | 11,147 |
| Feb 12, 2025 | 17.79 | 18.08 | 17.67 | 17.91 | 17.64 | -0.78% | 19,391 |
| Feb 11, 2025 | 17.94 | 18.07 | 17.91 | 18.05 | 17.77 | 0.06% | 9,069 |