Skip to main content
Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
103.91
-3.29 (-3.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025110.26110.26105.42107.20107.20-2.99%887,332
Feb 19, 2025111.17111.35109.76110.50110.50-0.77%539,699
Feb 18, 2025110.10111.62110.10111.36111.360.90%558,276
Feb 14, 2025108.96110.65108.96110.37110.371.46%428,896
Feb 13, 2025108.79108.99107.43108.78108.780.74%590,184
Feb 12, 2025107.08108.20106.48107.98107.98-0.37%788,550
Feb 11, 2025109.43109.43106.82108.38108.38-1.06%787,081
Feb 10, 2025113.73113.73108.52109.54109.54-3.40%1,174,989
Feb 7, 2025114.99115.29113.26113.40113.40-0.87%484,004
Feb 6, 2025114.54115.39113.68114.40114.401.05%386,336
Feb 5, 2025112.28113.34110.80113.21113.210.94%763,027
Feb 4, 2025112.92113.72111.55112.16112.16-0.66%593,624
Feb 3, 2025112.44113.73110.57112.90112.90-2.55%735,461
Jan 31, 2025118.03118.46114.72115.85115.85-1.49%1,049,613
Jan 30, 2025119.00120.64115.03117.60117.600.08%948,490
Jan 29, 2025116.50118.77114.05117.51117.512.00%1,134,704
Jan 28, 2025112.38116.01112.38115.21115.211.75%582,539
Jan 27, 2025112.54113.78111.34113.23113.23-0.92%589,181
Jan 24, 2025113.99114.69113.78114.28114.28-0.58%613,168
Jan 23, 2025114.88115.86114.19114.95114.95-0.06%562,570
Jan 22, 2025115.30115.67113.55115.02115.02-1.04%529,127
Jan 21, 2025114.50116.40114.50116.23116.232.06%628,713
Jan 17, 2025112.49114.07112.16113.88113.881.82%746,516
Jan 16, 2025110.36112.41110.32111.84111.841.64%1,071,167
Jan 15, 2025110.00110.80109.17110.04110.042.51%1,204,850
Jan 14, 2025105.89107.68105.20107.35107.352.35%949,249
Jan 13, 2025102.97105.00102.57104.89104.890.87%586,989
Jan 10, 2025105.92107.02103.31103.99103.99-4.17%784,601
Jan 8, 2025107.63108.55107.16108.52108.520.37%499,535
Jan 7, 2025109.37109.61105.71108.12108.12-0.40%701,526
Jan 6, 2025109.08109.74108.22108.55108.550.36%800,560
Jan 3, 2025106.30108.31105.84108.16108.161.91%482,194
Jan 2, 2025106.73107.76105.92106.13106.130.05%482,672
Dec 31, 2024106.87106.95105.39106.08106.08-0.07%469,273
Dec 30, 2024105.42106.87104.84106.15106.15-0.48%354,923
Dec 27, 2024106.91107.89105.90106.66106.66-0.98%330,245
Dec 26, 2024106.90107.94106.31107.72107.720.41%397,148
Dec 24, 2024106.15107.45105.75107.28107.281.26%262,088
Dec 23, 2024103.77106.03103.02105.94105.941.39%508,327
Dec 20, 2024101.86104.91101.75104.49104.492.17%2,132,618
Dec 19, 2024103.47105.76101.87102.27102.27-0.05%987,163
Dec 18, 2024107.84108.51102.21102.32102.32-4.53%543,891
Dec 17, 2024108.65108.73106.65107.18107.18-2.08%559,995
Dec 16, 2024110.83110.83108.70109.46109.46-1.01%688,005
Dec 13, 2024112.02113.21110.27110.58110.58-0.82%639,423
Dec 12, 2024112.40112.87110.62111.49111.49-0.68%544,702
Dec 11, 2024111.59112.81110.64112.25112.251.47%510,039
Dec 10, 2024110.80111.65109.77110.62110.62-0.32%454,848
Dec 9, 2024113.87114.01110.65110.98110.98-2.55%445,041
Dec 6, 2024113.78114.62112.55113.88113.88-0.19%462,994
Dec 5, 2024114.14114.97113.90114.10114.100.41%462,914
Dec 4, 2024113.98114.40112.88113.63113.63-0.11%398,991
Dec 3, 2024115.47115.59113.46113.75113.75-0.86%477,028
Dec 2, 2024116.21117.14114.66114.74114.74-0.92%554,383
Nov 29, 2024117.49117.49115.71115.80115.38-0.41%294,528
Nov 27, 2024117.52117.68115.98116.28115.86-0.34%397,146
Nov 26, 2024117.09118.11115.77116.68116.25-0.88%526,346
Nov 25, 2024116.94119.12116.44117.72117.291.29%1,056,040
Nov 22, 2024115.21116.62114.58116.22115.801.05%488,504
Nov 21, 2024113.41115.38113.41115.01114.591.38%417,035
Nov 20, 2024113.50113.65112.29113.44113.030.25%380,553
Nov 19, 2024112.90113.92111.89113.16112.75-1.01%516,044
Nov 18, 2024115.06115.37113.70114.31113.89-0.11%881,807
Nov 15, 2024115.13115.53113.66114.44114.02-0.98%955,953
Nov 14, 2024115.81116.23114.67115.57115.150.32%458,387
Nov 13, 2024117.38117.38114.77115.20114.78-1.00%369,291
Nov 12, 2024117.18117.57115.69116.36115.94-0.96%428,811
Nov 11, 2024117.37118.12116.35117.49117.061.90%495,878
Nov 8, 2024114.56115.62113.56115.30114.881.10%447,253
Nov 7, 2024116.04116.20113.56114.05113.63-2.45%636,821
Nov 6, 2024109.38117.76108.67116.92116.4913.86%1,452,564
Nov 5, 2024101.29103.10100.83102.69102.321.43%595,005
Nov 4, 2024102.64102.64100.74101.24100.87-1.97%812,950
Nov 1, 2024104.02104.50102.55103.27102.89-0.34%820,508
Oct 31, 2024104.37104.99102.84103.62103.24-0.51%646,364
Oct 30, 2024104.73106.10104.11104.15103.77-0.58%546,772
Oct 29, 2024105.00105.45104.39104.76104.38-0.36%399,572
Oct 28, 2024104.30105.94104.30105.14104.761.59%649,269
Oct 25, 2024104.44105.35103.36103.49103.11-0.75%590,265
Oct 24, 2024102.29104.80102.29104.27103.893.01%736,001
Oct 23, 202499.26101.5697.40101.22100.850.71%938,882
Oct 22, 2024101.07101.49100.46100.51100.14-0.96%580,454
Oct 21, 2024102.18102.45101.10101.48101.11-0.71%552,348
Oct 18, 2024102.75103.32102.13102.21101.84-0.21%530,849
Oct 17, 2024101.32102.80101.24102.42102.051.52%653,539
Oct 16, 2024100.38101.37100.01100.89100.521.48%695,137
Oct 15, 202498.89100.8998.8099.4299.061.14%719,328
Oct 14, 202497.7298.4597.3498.3097.940.88%420,103
Oct 11, 202496.4798.4096.0597.4497.091.65%482,010
Oct 10, 202496.2496.8295.4495.8695.51-0.84%459,930
Oct 9, 202495.6097.2495.5196.6796.321.74%452,736
Oct 8, 202495.0595.6694.6095.0294.67-0.76%527,030
Oct 7, 202495.4896.5195.0595.7595.40-0.10%448,535
Oct 4, 202496.1696.9094.6795.8595.501.15%630,438
Oct 3, 202493.9594.9892.8994.7694.410.37%373,396
Oct 2, 202493.3994.5693.2694.4194.071.08%311,588
Oct 1, 202493.7193.9792.1893.4093.06-0.53%276,542
Sep 30, 202493.4693.9892.5893.9093.560.26%513,038
Sep 27, 202493.2493.9892.5193.6693.320.81%367,198
Sep 26, 202493.6494.1892.2892.9192.570.08%480,631