Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
110.99
-2.27 (-2.00%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 113.70 | 114.50 | 110.53 | 110.99 | 110.99 | -2.00% | 711,010 |
| Oct 6, 2025 | 112.24 | 113.51 | 111.47 | 113.26 | 113.26 | 1.65% | 907,839 |
| Oct 3, 2025 | 111.74 | 112.25 | 110.54 | 111.42 | 111.42 | -0.60% | 571,838 |
| Oct 2, 2025 | 111.66 | 112.72 | 111.37 | 112.09 | 112.09 | 0.25% | 659,776 |
| Oct 1, 2025 | 112.23 | 112.71 | 110.64 | 111.81 | 111.81 | -1.46% | 1,069,311 |
| Sep 30, 2025 | 115.38 | 116.01 | 111.50 | 113.47 | 113.47 | -1.26% | 757,608 |
| Sep 29, 2025 | 115.32 | 115.32 | 113.50 | 114.92 | 114.92 | 0.23% | 804,597 |
| Sep 26, 2025 | 112.37 | 115.43 | 112.37 | 114.66 | 114.66 | 2.45% | 1,306,320 |
| Sep 25, 2025 | 111.44 | 112.75 | 110.78 | 111.92 | 111.92 | -0.36% | 547,089 |
| Sep 24, 2025 | 114.73 | 115.37 | 112.05 | 112.32 | 112.32 | -1.84% | 726,165 |
| Sep 23, 2025 | 115.00 | 116.38 | 114.27 | 114.42 | 114.42 | -0.13% | 603,781 |
| Sep 22, 2025 | 114.10 | 115.32 | 114.10 | 114.57 | 114.57 | -0.37% | 552,811 |
| Sep 19, 2025 | 115.24 | 115.34 | 113.87 | 115.00 | 115.00 | -0.49% | 2,585,814 |
| Sep 18, 2025 | 114.72 | 116.42 | 114.07 | 115.57 | 115.57 | 1.36% | 845,538 |
| Sep 17, 2025 | 113.12 | 115.35 | 112.56 | 114.02 | 114.02 | 0.94% | 790,551 |
| Sep 16, 2025 | 113.98 | 114.24 | 112.00 | 112.96 | 112.96 | -0.66% | 467,693 |
| Sep 15, 2025 | 115.44 | 116.25 | 113.53 | 113.71 | 113.71 | -1.37% | 476,193 |
| Sep 12, 2025 | 115.05 | 115.74 | 114.18 | 115.29 | 115.29 | -0.03% | 858,559 |
| Sep 11, 2025 | 113.45 | 115.55 | 113.09 | 115.32 | 115.32 | 1.93% | 826,928 |
| Sep 10, 2025 | 112.51 | 113.93 | 112.21 | 113.14 | 113.14 | 0.48% | 590,158 |
| Sep 9, 2025 | 112.36 | 113.21 | 111.91 | 112.60 | 112.60 | -0.22% | 560,628 |
| Sep 8, 2025 | 112.28 | 113.17 | 111.88 | 112.85 | 112.85 | 0.24% | 612,118 |
| Sep 5, 2025 | 115.92 | 116.21 | 111.63 | 112.58 | 112.58 | -2.71% | 736,177 |
| Sep 4, 2025 | 113.85 | 115.79 | 113.40 | 115.71 | 115.71 | 1.97% | 506,323 |
| Sep 3, 2025 | 113.72 | 114.55 | 112.06 | 113.47 | 113.47 | -0.73% | 637,099 |
| Sep 2, 2025 | 112.93 | 114.38 | 111.47 | 114.30 | 114.30 | -0.86% | 602,499 |
| Aug 29, 2025 | 116.51 | 116.57 | 114.90 | 115.29 | 114.83 | -0.95% | 647,140 |
| Aug 28, 2025 | 116.74 | 117.49 | 116.22 | 116.40 | 115.93 | 0.02% | 544,682 |
| Aug 27, 2025 | 115.30 | 117.39 | 115.30 | 116.38 | 115.91 | 0.33% | 839,981 |
| Aug 26, 2025 | 115.52 | 116.16 | 114.73 | 116.00 | 115.54 | 0.75% | 467,927 |
| Aug 25, 2025 | 114.24 | 115.55 | 113.48 | 115.14 | 114.68 | 0.71% | 671,471 |
| Aug 22, 2025 | 111.01 | 115.24 | 110.89 | 114.33 | 113.87 | 3.33% | 771,397 |
| Aug 21, 2025 | 110.28 | 110.99 | 109.73 | 110.65 | 110.21 | -0.31% | 676,764 |
| Aug 20, 2025 | 112.57 | 112.77 | 109.97 | 110.99 | 110.55 | -1.55% | 825,639 |
| Aug 19, 2025 | 113.63 | 114.07 | 112.30 | 112.74 | 112.29 | -0.85% | 410,879 |
| Aug 18, 2025 | 114.00 | 114.34 | 113.28 | 113.71 | 113.25 | -0.43% | 561,680 |
| Aug 15, 2025 | 116.10 | 116.10 | 114.01 | 114.20 | 113.74 | -1.47% | 925,378 |
| Aug 14, 2025 | 115.46 | 115.93 | 114.54 | 115.90 | 115.44 | -0.29% | 697,501 |
| Aug 13, 2025 | 114.84 | 116.29 | 112.55 | 116.24 | 115.77 | 1.55% | 998,025 |
| Aug 12, 2025 | 111.80 | 114.55 | 111.77 | 114.47 | 114.01 | 3.01% | 476,598 |
| Aug 11, 2025 | 111.88 | 112.28 | 111.11 | 111.13 | 110.69 | -0.46% | 515,701 |
| Aug 8, 2025 | 111.19 | 112.33 | 110.51 | 111.64 | 111.19 | 1.21% | 341,121 |
| Aug 7, 2025 | 112.96 | 112.96 | 109.67 | 110.30 | 109.86 | -1.37% | 470,822 |
| Aug 6, 2025 | 112.35 | 112.84 | 111.28 | 111.83 | 111.38 | -0.33% | 895,260 |
| Aug 5, 2025 | 112.58 | 113.35 | 110.57 | 112.20 | 111.75 | -0.06% | 1,134,952 |
| Aug 4, 2025 | 112.28 | 113.20 | 111.82 | 112.27 | 111.82 | 0.99% | 575,932 |
| Aug 1, 2025 | 111.64 | 113.06 | 108.43 | 111.17 | 110.72 | -2.58% | 887,559 |
| Jul 31, 2025 | 115.11 | 116.00 | 113.29 | 114.12 | 113.66 | 0.04% | 1,034,972 |
| Jul 30, 2025 | 116.26 | 116.75 | 112.71 | 114.08 | 113.62 | 3.62% | 1,735,955 |
| Jul 29, 2025 | 112.65 | 112.71 | 109.83 | 110.09 | 109.65 | -1.45% | 1,148,691 |