Skip to main content
logo
Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
112.58
-3.13 (-2.71%)
At close: Sep 5, 2025, 4:00 PM
112.52
-0.06 (-0.05%)
Pre-market: Sep 8, 2025, 4:03 AM EDT

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025115.92116.21111.63112.58112.58-2.71%736,177
Sep 4, 2025113.85115.79113.40115.71115.711.97%506,323
Sep 3, 2025113.72114.55112.06113.47113.47-0.73%637,099
Sep 2, 2025112.93114.38111.47114.30114.30-0.86%602,499
Aug 29, 2025116.51116.57114.90115.29114.83-0.95%647,140
Aug 28, 2025116.74117.49116.22116.40115.930.02%544,682
Aug 27, 2025115.30117.39115.30116.38115.910.33%839,981
Aug 26, 2025115.52116.16114.73116.00115.540.75%467,927
Aug 25, 2025114.24115.55113.48115.14114.680.71%671,471
Aug 22, 2025111.01115.24110.89114.33113.873.33%771,397
Aug 21, 2025110.28110.99109.73110.65110.21-0.31%676,764
Aug 20, 2025112.57112.77109.97110.99110.55-1.55%825,639
Aug 19, 2025113.63114.07112.30112.74112.29-0.85%410,879
Aug 18, 2025114.00114.34113.28113.71113.25-0.43%561,680
Aug 15, 2025116.10116.10114.01114.20113.74-1.47%925,378
Aug 14, 2025115.46115.93114.54115.90115.44-0.29%697,501
Aug 13, 2025114.84116.29112.55116.24115.771.55%998,025
Aug 12, 2025111.80114.55111.77114.47114.013.01%476,598
Aug 11, 2025111.88112.28111.11111.13110.69-0.46%515,701
Aug 8, 2025111.19112.33110.51111.64111.191.21%341,121
Aug 7, 2025112.96112.96109.67110.30109.86-1.37%470,822
Aug 6, 2025112.35112.84111.28111.83111.38-0.33%895,260
Aug 5, 2025112.58113.35110.57112.20111.75-0.06%1,134,952
Aug 4, 2025112.28113.20111.82112.27111.820.99%575,932
Aug 1, 2025111.64113.06108.43111.17110.72-2.58%887,559
Jul 31, 2025115.11116.00113.29114.12113.660.04%1,034,972
Jul 30, 2025116.26116.75112.71114.08113.623.62%1,735,955
Jul 29, 2025112.65112.71109.83110.09109.65-1.45%1,148,691
Jul 28, 2025112.94112.94111.66111.71111.26-0.87%513,118
Jul 25, 2025111.98112.99111.00112.69112.241.50%743,254
Jul 24, 2025110.93111.94110.21111.02110.580.37%509,252
Jul 23, 2025110.97111.09109.87110.61110.170.15%572,446
Jul 22, 2025108.96110.81108.16110.44110.001.50%533,009
Jul 21, 2025110.38110.38108.74108.81108.37-1.07%512,252
Jul 18, 2025110.34111.14109.58109.99109.550.35%603,546
Jul 17, 2025107.31110.11107.31109.61109.171.92%709,734
Jul 16, 2025107.94108.59106.10107.55107.120.21%975,456
Jul 15, 2025109.92110.00107.28107.32106.89-2.69%593,801
Jul 14, 2025108.52110.40108.15110.29109.851.95%584,277
Jul 11, 2025109.43110.90107.97108.18107.75-1.30%747,529
Jul 10, 2025108.84110.68108.51109.60109.161.01%926,175
Jul 9, 2025108.59109.67107.62108.50108.070.98%1,084,857
Jul 8, 2025108.22108.82107.20107.45107.02-958,722
Jul 7, 2025108.91109.71107.20107.45107.02-1.60%578,564
Jul 3, 2025108.00109.31107.17109.20108.761.72%466,965
Jul 2, 2025106.00107.59105.05107.35106.921.99%773,894
Jul 1, 2025103.22106.10103.22105.26104.841.43%534,959
Jun 30, 2025104.46104.91103.10103.78103.360.10%665,774
Jun 27, 2025103.40104.90102.40103.68103.260.51%1,015,479
Jun 26, 2025102.10103.83101.73103.15102.740.73%1,027,947