Skip to main content
logo
Stifel Financial Corp. (SF.PRD)
NYSE: SF.PRD · Real-Time Price · USD · Preferred Stock
17.20
-0.05 (-0.29%)
At close: Mar 31, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202617.2017.4317.1717.2017.20-0.29%258,230
Mar 30, 202617.2017.3617.1417.2517.251.05%25,851
Mar 27, 202617.2017.2617.0517.0717.07-1.16%23,751
Mar 26, 202617.2517.4217.2417.2717.27-0.35%19,631
Mar 25, 202617.3717.4517.3117.3317.330.29%7,981
Mar 24, 202617.1017.3717.1017.2817.280.70%20,902
Mar 23, 202617.3517.3817.1217.1617.16-0.12%11,468
Mar 20, 202617.2517.3217.0617.1817.18-1.26%20,823
Mar 19, 202617.3217.4417.2017.4017.40-0.68%30,543
Mar 18, 202617.3417.5417.2117.5217.520.34%28,468
Mar 17, 202617.1717.4617.1017.4617.461.81%18,289
Mar 16, 202617.1817.3417.0917.1517.150.65%31,968
Mar 13, 202617.0817.0816.9917.0417.04-0.12%31,176
Mar 12, 202616.9617.1116.9517.0617.060.18%40,678
Mar 11, 202617.1317.1316.9517.0317.03-0.58%40,309
Mar 10, 202617.0417.2317.0417.1317.130.47%37,858
Mar 9, 202617.1917.2517.0317.0517.05-0.99%17,494
Mar 6, 202617.2517.3417.1717.2217.22-0.29%20,737
Mar 5, 202617.3817.3817.2317.2717.27-0.69%7,438
Mar 4, 202617.1817.3917.1817.3917.390.64%12,173
Mar 3, 202617.1717.2917.0217.2817.280.17%18,992
Mar 2, 202617.1917.2816.9917.2517.25-0.63%35,777
Feb 27, 202617.5117.5417.1817.3617.08-0.91%79,249
Feb 26, 202617.5317.5917.5017.5217.24-0.23%14,762
Feb 25, 202617.5517.5717.5017.5617.280.34%15,716
Feb 24, 202617.4717.5717.4717.5017.220.11%15,192
Feb 23, 202617.5517.5617.4717.4817.20-0.68%13,835
Feb 20, 202617.5717.6517.5517.6017.31-0.11%7,444
Feb 19, 202617.5317.6317.4717.6217.330.06%17,401
Feb 18, 202617.5217.6817.5217.6117.320.23%33,548
Feb 17, 202617.5017.5717.3817.5717.290.69%39,973
Feb 13, 202617.3417.4717.3417.4517.170.63%24,702
Feb 12, 202617.3817.4617.3417.3417.06-0.23%10,032
Feb 11, 202617.3117.3917.3117.3817.100.40%11,298
Feb 10, 202617.3517.3517.2917.3117.03-0.12%31,217
Feb 9, 202617.3117.3517.2617.3317.050.46%11,933
Feb 6, 202617.2217.3417.2217.2516.970.23%13,729
Feb 5, 202617.2517.2917.2117.2116.93-0.35%10,070
Feb 4, 202617.3017.3117.2517.2716.99-0.17%16,691
Feb 3, 202617.4617.4617.2717.3017.02-0.86%44,331
Feb 2, 202617.3717.4617.2817.4517.170.40%22,583
Jan 30, 202617.3817.4017.2217.3817.10-27,990
Jan 29, 202617.4117.4117.3117.3817.10-4,391
Jan 28, 202617.4317.4317.3517.3817.100.06%7,353
Jan 27, 202617.4117.4617.3717.3717.09-0.52%15,466
Jan 26, 202617.4417.5017.4117.4617.180.29%14,198
Jan 23, 202617.4417.4517.3517.4117.13-0.06%9,020
Jan 22, 202617.2717.4917.2717.4217.140.81%13,143
Jan 21, 202617.2217.3917.2017.2817.000.52%18,576
Jan 20, 202617.2717.3817.1717.1916.91-0.98%21,003