Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
85.72
-0.02 (-0.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202585.1486.5984.7885.7785.770.03%917,033
Apr 24, 202583.6086.4083.5085.7485.743.55%1,300,631
Apr 23, 202582.1288.3781.7482.8082.80-3.81%1,926,732
Apr 22, 202584.9186.2883.6486.0886.083.64%1,332,687
Apr 21, 202584.1484.1882.0083.0683.06-2.43%1,271,267
Apr 17, 202584.1585.8183.4585.1385.131.77%1,029,994
Apr 16, 202584.2385.3282.7983.6583.65-2.39%1,117,136
Apr 15, 202584.8486.6384.8485.7085.701.62%1,295,546
Apr 14, 202584.4885.1882.9084.3384.332.70%1,457,540
Apr 11, 202578.7382.1777.2382.1182.112.42%1,368,353
Apr 10, 202583.9684.4077.8780.1780.17-7.15%922,840
Apr 9, 202574.9687.3374.6686.3486.3412.88%1,314,485
Apr 8, 202581.2882.3075.4976.4976.49-2.57%1,596,168
Apr 7, 202576.0682.1773.2778.5178.51-0.78%1,754,228
Apr 4, 202581.7682.3477.6579.1379.13-8.00%2,100,726
Apr 3, 202589.2090.1685.1086.0186.01-10.87%1,407,327
Apr 2, 202592.9796.9092.9796.5096.501.79%753,526
Apr 1, 202593.6995.3592.5594.8094.800.57%708,942
Mar 31, 202592.1894.8090.7494.2694.260.42%1,026,459
Mar 28, 202596.4597.0493.0893.8793.87-3.30%817,664
Mar 27, 202598.2698.8195.9997.0797.07-2.04%808,559
Mar 26, 2025102.30102.6398.8399.0999.09-2.74%865,010
Mar 25, 2025102.31102.78100.88101.88101.88-0.29%494,612
Mar 24, 2025100.00102.6499.23102.18102.183.98%597,247
Mar 21, 202597.0498.9196.5598.2798.270.05%1,117,468
Mar 20, 202597.2699.2097.1198.2298.22-0.47%468,614
Mar 19, 202596.1599.2995.3398.6898.682.50%608,610
Mar 18, 202596.9896.9895.0896.2796.27-0.62%594,897
Mar 17, 202594.9397.0294.9396.8796.871.59%845,160
Mar 14, 202594.4895.8893.2595.3595.352.48%1,170,531
Mar 13, 202595.4995.7291.7293.0493.04-2.25%942,302
Mar 12, 202596.0296.5194.3395.1895.181.36%1,146,056
Mar 11, 202591.7795.3291.2793.9093.902.49%1,169,625
Mar 10, 202594.1194.5190.4491.6291.62-5.01%1,100,702
Mar 7, 202597.9997.9993.2496.4596.45-2.01%979,971
Mar 6, 202599.12100.9797.5698.4398.43-2.57%1,001,109
Mar 5, 2025100.05101.0998.19101.03101.031.70%922,698
Mar 4, 2025101.12101.4296.9599.3499.34-4.04%1,160,730
Mar 3, 2025106.08106.75103.24103.52103.52-2.51%547,420
Feb 28, 2025104.09106.26103.42106.19105.722.07%596,463
Feb 27, 2025105.74106.30103.63104.04103.58-0.82%530,907
Feb 26, 2025104.73106.39104.23104.90104.440.86%373,642
Feb 25, 2025105.89106.20101.83104.01103.55-1.46%702,894
Feb 24, 2025104.95106.45102.16105.55105.081.58%1,184,828
Feb 21, 2025107.82107.82102.96103.91103.45-3.07%822,365
Feb 20, 2025110.26110.26105.42107.20106.73-2.99%1,172,532
Feb 19, 2025111.17111.35109.76110.50110.01-0.77%539,699
Feb 18, 2025110.10111.62110.10111.36110.870.90%558,276
Feb 14, 2025108.96110.65108.96110.37109.881.46%428,896
Feb 13, 2025108.79108.99107.43108.78108.300.74%590,184