Skip to main content
logo
Stifel Financial Corp. (SF.PRD)
NYSE: SF.PRD · Real-Time Price · USD · Preferred Stock
17.98
-0.04 (-0.22%)
At close: Aug 5, 2025

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202517.8417.8417.7317.8117.810.14%1,715
Aug 7, 202518.0018.0017.6717.7917.79-0.92%14,002
Aug 6, 202518.0618.0817.8617.9517.95-0.17%7,236
Aug 5, 202518.0618.1717.9617.9817.98-0.22%10,998
Aug 4, 202518.1518.1517.9018.0218.02-0.25%13,781
Aug 1, 202517.8118.1217.8118.0718.070.14%7,006
Jul 31, 202517.6818.2017.6818.0418.041.23%41,684
Jul 30, 202517.7017.9917.7017.8217.820.73%17,921
Jul 29, 202517.4818.2417.3917.6917.691.73%33,812
Jul 28, 202517.5017.5017.3917.3917.39-0.64%2,965
Jul 25, 202517.5517.5817.3517.5017.500.21%8,901
Jul 24, 202517.4717.5117.4317.4717.470.20%6,682
Jul 23, 202517.4817.5717.4017.4317.43-0.06%13,283
Jul 22, 202517.5817.8017.4017.4417.44-1.80%14,819
Jul 21, 202517.5117.7617.4317.7617.761.72%9,834
Jul 18, 202517.4417.6017.4117.4617.460.11%9,990
Jul 17, 202517.4017.6517.4017.4417.44-12,619
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