Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
91.96
-1.92 (-2.04%)
Mar 31, 2025, 9:33 AM EDT - Market open
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 96.45 | 97.04 | 93.08 | 93.87 | 93.87 | -3.30% | 817,630 |
| Mar 27, 2025 | 98.26 | 98.81 | 95.99 | 97.07 | 97.07 | -2.04% | 808,559 |
| Mar 26, 2025 | 102.30 | 102.63 | 98.83 | 99.09 | 99.09 | -2.74% | 865,010 |
| Mar 25, 2025 | 102.31 | 102.78 | 100.88 | 101.88 | 101.88 | -0.29% | 494,612 |
| Mar 24, 2025 | 100.00 | 102.64 | 99.23 | 102.18 | 102.18 | 3.98% | 597,247 |
| Mar 21, 2025 | 97.04 | 98.91 | 96.55 | 98.27 | 98.27 | 0.05% | 1,117,468 |
| Mar 20, 2025 | 97.26 | 99.20 | 97.11 | 98.22 | 98.22 | -0.47% | 468,614 |
| Mar 19, 2025 | 96.15 | 99.29 | 95.33 | 98.68 | 98.68 | 2.50% | 608,610 |
| Mar 18, 2025 | 96.98 | 96.98 | 95.08 | 96.27 | 96.27 | -0.62% | 594,897 |
| Mar 17, 2025 | 94.93 | 97.02 | 94.93 | 96.87 | 96.87 | 1.59% | 845,160 |
| Mar 14, 2025 | 94.48 | 95.88 | 93.25 | 95.35 | 95.35 | 2.48% | 1,170,531 |
| Mar 13, 2025 | 95.49 | 95.72 | 91.72 | 93.04 | 93.04 | -2.25% | 942,302 |
| Mar 12, 2025 | 96.02 | 96.51 | 94.33 | 95.18 | 95.18 | 1.36% | 1,146,056 |
| Mar 11, 2025 | 91.77 | 95.32 | 91.27 | 93.90 | 93.90 | 2.49% | 1,169,625 |
| Mar 10, 2025 | 94.11 | 94.51 | 90.44 | 91.62 | 91.62 | -5.01% | 1,100,702 |
| Mar 7, 2025 | 97.99 | 97.99 | 93.24 | 96.45 | 96.45 | -2.01% | 979,971 |
| Mar 6, 2025 | 99.12 | 100.97 | 97.56 | 98.43 | 98.43 | -2.57% | 1,001,109 |
| Mar 5, 2025 | 100.05 | 101.09 | 98.19 | 101.03 | 101.03 | 1.70% | 922,698 |
| Mar 4, 2025 | 101.12 | 101.42 | 96.95 | 99.34 | 99.34 | -4.04% | 1,160,730 |
| Mar 3, 2025 | 106.08 | 106.75 | 103.24 | 103.52 | 103.52 | -2.51% | 547,420 |
| Feb 28, 2025 | 104.09 | 106.26 | 103.42 | 106.19 | 105.72 | 2.07% | 596,463 |
| Feb 27, 2025 | 105.74 | 106.30 | 103.63 | 104.04 | 103.58 | -0.82% | 530,907 |
| Feb 26, 2025 | 104.73 | 106.39 | 104.23 | 104.90 | 104.44 | 0.86% | 373,642 |
| Feb 25, 2025 | 105.89 | 106.20 | 101.83 | 104.01 | 103.55 | -1.46% | 702,894 |
| Feb 24, 2025 | 104.95 | 106.45 | 102.16 | 105.55 | 105.08 | 1.58% | 1,184,828 |
| Feb 21, 2025 | 107.82 | 107.82 | 102.96 | 103.91 | 103.45 | -3.07% | 822,365 |
| Feb 20, 2025 | 110.26 | 110.26 | 105.42 | 107.20 | 106.73 | -2.99% | 1,172,532 |
| Feb 19, 2025 | 111.17 | 111.35 | 109.76 | 110.50 | 110.01 | -0.77% | 539,699 |
| Feb 18, 2025 | 110.10 | 111.62 | 110.10 | 111.36 | 110.87 | 0.90% | 558,276 |
| Feb 14, 2025 | 108.96 | 110.65 | 108.96 | 110.37 | 109.88 | 1.46% | 428,896 |
| Feb 13, 2025 | 108.79 | 108.99 | 107.43 | 108.78 | 108.30 | 0.74% | 590,184 |
| Feb 12, 2025 | 107.08 | 108.20 | 106.48 | 107.98 | 107.50 | -0.37% | 788,550 |
| Feb 11, 2025 | 109.43 | 109.43 | 106.82 | 108.38 | 107.90 | -1.06% | 787,081 |
| Feb 10, 2025 | 113.73 | 113.73 | 108.52 | 109.54 | 109.06 | -3.40% | 1,174,989 |
| Feb 7, 2025 | 114.99 | 115.29 | 113.26 | 113.40 | 112.90 | -0.87% | 484,004 |
| Feb 6, 2025 | 114.54 | 115.39 | 113.68 | 114.40 | 113.89 | 1.05% | 386,336 |
| Feb 5, 2025 | 112.28 | 113.34 | 110.80 | 113.21 | 112.71 | 0.94% | 763,027 |
| Feb 4, 2025 | 112.92 | 113.72 | 111.55 | 112.16 | 111.66 | -0.66% | 593,624 |
| Feb 3, 2025 | 112.44 | 113.73 | 110.57 | 112.90 | 112.40 | -2.55% | 735,461 |
| Jan 31, 2025 | 118.03 | 118.46 | 114.72 | 115.85 | 115.34 | -1.49% | 1,049,613 |
| Jan 30, 2025 | 119.00 | 120.64 | 115.03 | 117.60 | 117.08 | 0.08% | 948,490 |
| Jan 29, 2025 | 116.50 | 118.77 | 114.05 | 117.51 | 116.99 | 2.00% | 1,134,704 |
| Jan 28, 2025 | 112.38 | 116.01 | 112.38 | 115.21 | 114.70 | 1.75% | 582,539 |
| Jan 27, 2025 | 112.54 | 113.78 | 111.34 | 113.23 | 112.73 | -0.92% | 589,181 |
| Jan 24, 2025 | 113.99 | 114.69 | 113.78 | 114.28 | 113.77 | -0.58% | 613,168 |
| Jan 23, 2025 | 114.88 | 115.86 | 114.19 | 114.95 | 114.44 | -0.06% | 562,570 |
| Jan 22, 2025 | 115.30 | 115.67 | 113.55 | 115.02 | 114.51 | -1.04% | 529,127 |
| Jan 21, 2025 | 114.50 | 116.40 | 114.50 | 116.23 | 115.72 | 2.06% | 628,713 |
| Jan 17, 2025 | 112.49 | 114.07 | 112.16 | 113.88 | 113.38 | 1.82% | 746,516 |
| Jan 16, 2025 | 110.36 | 112.41 | 110.32 | 111.84 | 111.35 | 1.64% | 1,071,167 |