Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
104.49
+2.22 (2.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 101.86 | 104.91 | 101.75 | 104.49 | 104.49 | 2.17% | 2,132,618 |
| Dec 19, 2024 | 103.47 | 105.76 | 101.87 | 102.27 | 102.27 | -0.05% | 987,163 |
| Dec 18, 2024 | 107.84 | 108.51 | 102.21 | 102.32 | 102.32 | -4.53% | 543,891 |
| Dec 17, 2024 | 108.65 | 108.73 | 106.65 | 107.18 | 107.18 | -2.08% | 559,995 |
| Dec 16, 2024 | 110.83 | 110.83 | 108.70 | 109.46 | 109.46 | -1.01% | 688,005 |
| Dec 13, 2024 | 112.02 | 113.21 | 110.27 | 110.58 | 110.58 | -0.82% | 639,423 |
| Dec 12, 2024 | 112.40 | 112.87 | 110.62 | 111.49 | 111.49 | -0.68% | 544,702 |
| Dec 11, 2024 | 111.59 | 112.81 | 110.64 | 112.25 | 112.25 | 1.47% | 510,039 |
| Dec 10, 2024 | 110.80 | 111.65 | 109.77 | 110.62 | 110.62 | -0.32% | 454,848 |
| Dec 9, 2024 | 113.87 | 114.01 | 110.65 | 110.98 | 110.98 | -2.55% | 445,041 |
| Dec 6, 2024 | 113.78 | 114.62 | 112.55 | 113.88 | 113.88 | -0.19% | 462,994 |
| Dec 5, 2024 | 114.14 | 114.97 | 113.90 | 114.10 | 114.10 | 0.41% | 462,914 |
| Dec 4, 2024 | 113.98 | 114.40 | 112.88 | 113.63 | 113.63 | -0.11% | 398,991 |
| Dec 3, 2024 | 115.47 | 115.59 | 113.46 | 113.75 | 113.75 | -0.86% | 477,028 |
| Dec 2, 2024 | 116.21 | 117.14 | 114.66 | 114.74 | 114.74 | -0.92% | 554,383 |
| Nov 29, 2024 | 117.49 | 117.49 | 115.71 | 115.80 | 115.38 | -0.41% | 294,528 |
| Nov 27, 2024 | 117.52 | 117.68 | 115.98 | 116.28 | 115.86 | -0.34% | 397,146 |
| Nov 26, 2024 | 117.09 | 118.11 | 115.77 | 116.68 | 116.25 | -0.88% | 526,346 |
| Nov 25, 2024 | 116.94 | 119.12 | 116.44 | 117.72 | 117.29 | 1.29% | 1,056,040 |
| Nov 22, 2024 | 115.21 | 116.62 | 114.58 | 116.22 | 115.80 | 1.05% | 488,504 |
| Nov 21, 2024 | 113.41 | 115.38 | 113.41 | 115.01 | 114.59 | 1.38% | 417,035 |
| Nov 20, 2024 | 113.50 | 113.65 | 112.29 | 113.44 | 113.03 | 0.25% | 380,553 |
| Nov 19, 2024 | 112.90 | 113.92 | 111.89 | 113.16 | 112.75 | -1.01% | 516,044 |
| Nov 18, 2024 | 115.06 | 115.37 | 113.70 | 114.31 | 113.89 | -0.11% | 881,807 |
| Nov 15, 2024 | 115.13 | 115.53 | 113.66 | 114.44 | 114.02 | -0.98% | 955,953 |
| Nov 14, 2024 | 115.81 | 116.23 | 114.67 | 115.57 | 115.15 | 0.32% | 458,387 |
| Nov 13, 2024 | 117.38 | 117.38 | 114.77 | 115.20 | 114.78 | -1.00% | 369,291 |
| Nov 12, 2024 | 117.18 | 117.57 | 115.69 | 116.36 | 115.94 | -0.96% | 428,811 |
| Nov 11, 2024 | 117.37 | 118.12 | 116.35 | 117.49 | 117.06 | 1.90% | 495,878 |
| Nov 8, 2024 | 114.56 | 115.62 | 113.56 | 115.30 | 114.88 | 1.10% | 447,253 |
| Nov 7, 2024 | 116.04 | 116.20 | 113.56 | 114.05 | 113.63 | -2.45% | 636,821 |
| Nov 6, 2024 | 109.38 | 117.76 | 108.67 | 116.92 | 116.49 | 13.86% | 1,452,564 |
| Nov 5, 2024 | 101.29 | 103.10 | 100.83 | 102.69 | 102.32 | 1.43% | 595,005 |
| Nov 4, 2024 | 102.64 | 102.64 | 100.74 | 101.24 | 100.87 | -1.97% | 812,950 |
| Nov 1, 2024 | 104.02 | 104.50 | 102.55 | 103.27 | 102.89 | -0.34% | 820,508 |
| Oct 31, 2024 | 104.37 | 104.99 | 102.84 | 103.62 | 103.24 | -0.51% | 646,364 |
| Oct 30, 2024 | 104.73 | 106.10 | 104.11 | 104.15 | 103.77 | -0.58% | 546,772 |
| Oct 29, 2024 | 105.00 | 105.45 | 104.39 | 104.76 | 104.38 | -0.36% | 399,572 |
| Oct 28, 2024 | 104.30 | 105.94 | 104.30 | 105.14 | 104.76 | 1.59% | 649,269 |
| Oct 25, 2024 | 104.44 | 105.35 | 103.36 | 103.49 | 103.11 | -0.75% | 590,265 |
| Oct 24, 2024 | 102.29 | 104.80 | 102.29 | 104.27 | 103.89 | 3.01% | 736,001 |
| Oct 23, 2024 | 99.26 | 101.56 | 97.40 | 101.22 | 100.85 | 0.71% | 938,882 |
| Oct 22, 2024 | 101.07 | 101.49 | 100.46 | 100.51 | 100.14 | -0.96% | 580,454 |
| Oct 21, 2024 | 102.18 | 102.45 | 101.10 | 101.48 | 101.11 | -0.71% | 552,348 |
| Oct 18, 2024 | 102.75 | 103.32 | 102.13 | 102.21 | 101.84 | -0.21% | 530,849 |
| Oct 17, 2024 | 101.32 | 102.80 | 101.24 | 102.42 | 102.05 | 1.52% | 653,539 |
| Oct 16, 2024 | 100.38 | 101.37 | 100.01 | 100.89 | 100.52 | 1.48% | 695,137 |
| Oct 15, 2024 | 98.89 | 100.89 | 98.80 | 99.42 | 99.06 | 1.14% | 719,328 |
| Oct 14, 2024 | 97.72 | 98.45 | 97.34 | 98.30 | 97.94 | 0.88% | 420,103 |
| Oct 11, 2024 | 96.47 | 98.40 | 96.05 | 97.44 | 97.09 | 1.65% | 482,010 |
| Oct 10, 2024 | 96.24 | 96.82 | 95.44 | 95.86 | 95.51 | -0.84% | 459,930 |
| Oct 9, 2024 | 95.60 | 97.24 | 95.51 | 96.67 | 96.32 | 1.74% | 452,736 |
| Oct 8, 2024 | 95.05 | 95.66 | 94.60 | 95.02 | 94.67 | -0.76% | 527,030 |
| Oct 7, 2024 | 95.48 | 96.51 | 95.05 | 95.75 | 95.40 | -0.10% | 448,535 |
| Oct 4, 2024 | 96.16 | 96.90 | 94.67 | 95.85 | 95.50 | 1.15% | 630,438 |
| Oct 3, 2024 | 93.95 | 94.98 | 92.89 | 94.76 | 94.41 | 0.37% | 373,396 |
| Oct 2, 2024 | 93.39 | 94.56 | 93.26 | 94.41 | 94.07 | 1.08% | 311,588 |
| Oct 1, 2024 | 93.71 | 93.97 | 92.18 | 93.40 | 93.06 | -0.53% | 276,542 |
| Sep 30, 2024 | 93.46 | 93.98 | 92.58 | 93.90 | 93.56 | 0.26% | 513,038 |
| Sep 27, 2024 | 93.24 | 93.98 | 92.51 | 93.66 | 93.32 | 0.81% | 367,198 |
| Sep 26, 2024 | 93.64 | 94.18 | 92.28 | 92.91 | 92.57 | 0.08% | 480,631 |
| Sep 25, 2024 | 92.97 | 93.38 | 92.30 | 92.84 | 92.50 | 0.01% | 440,099 |
| Sep 24, 2024 | 92.58 | 92.99 | 92.21 | 92.83 | 92.49 | 0.45% | 340,755 |
| Sep 23, 2024 | 92.71 | 93.25 | 91.94 | 92.41 | 92.07 | -0.06% | 267,932 |
| Sep 20, 2024 | 92.98 | 92.98 | 91.73 | 92.47 | 92.13 | -0.43% | 894,905 |
| Sep 19, 2024 | 91.64 | 92.93 | 90.51 | 92.87 | 92.53 | 3.21% | 488,442 |
| Sep 18, 2024 | 89.59 | 90.91 | 88.78 | 89.98 | 89.65 | 0.44% | 430,710 |
| Sep 17, 2024 | 89.32 | 90.36 | 89.03 | 89.59 | 89.26 | 0.92% | 581,145 |
| Sep 16, 2024 | 86.23 | 89.21 | 86.23 | 88.77 | 88.45 | 3.47% | 539,125 |
| Sep 13, 2024 | 84.72 | 85.97 | 84.72 | 85.79 | 85.48 | 1.79% | 262,109 |
| Sep 12, 2024 | 84.20 | 84.66 | 83.40 | 84.28 | 83.97 | 1.63% | 248,758 |
| Sep 11, 2024 | 82.97 | 83.10 | 81.28 | 82.93 | 82.63 | -1.06% | 262,010 |
| Sep 10, 2024 | 84.51 | 84.51 | 82.74 | 83.82 | 83.51 | -0.82% | 282,002 |
| Sep 9, 2024 | 83.93 | 85.60 | 82.88 | 84.51 | 84.20 | 1.33% | 352,599 |
| Sep 6, 2024 | 85.35 | 85.77 | 82.63 | 83.40 | 83.10 | -2.31% | 247,302 |
| Sep 5, 2024 | 85.15 | 85.53 | 84.59 | 85.37 | 85.06 | 0.39% | 312,748 |
| Sep 4, 2024 | 84.61 | 85.62 | 84.61 | 85.04 | 84.73 | -0.26% | 256,496 |
| Sep 3, 2024 | 86.95 | 87.33 | 84.82 | 85.26 | 84.95 | -3.27% | 337,753 |
| Aug 30, 2024 | 87.61 | 88.19 | 86.70 | 88.14 | 87.39 | 1.33% | 384,626 |
| Aug 29, 2024 | 87.15 | 87.81 | 86.21 | 86.98 | 86.24 | 0.35% | 379,916 |
| Aug 28, 2024 | 86.84 | 87.87 | 86.64 | 86.68 | 85.94 | -0.40% | 337,115 |
| Aug 27, 2024 | 86.98 | 87.41 | 86.59 | 87.03 | 86.29 | -0.26% | 220,058 |
| Aug 26, 2024 | 87.95 | 88.17 | 87.05 | 87.26 | 86.52 | -0.32% | 237,895 |
| Aug 23, 2024 | 86.02 | 87.97 | 85.52 | 87.54 | 86.79 | 3.09% | 415,570 |
| Aug 22, 2024 | 85.43 | 86.24 | 84.81 | 84.92 | 84.20 | -0.76% | 278,510 |
| Aug 21, 2024 | 85.19 | 85.71 | 84.44 | 85.57 | 84.84 | 0.81% | 295,205 |
| Aug 20, 2024 | 85.43 | 85.43 | 84.25 | 84.88 | 84.16 | -0.84% | 306,320 |
| Aug 19, 2024 | 85.63 | 85.99 | 85.03 | 85.60 | 84.87 | 0.04% | 303,564 |
| Aug 16, 2024 | 85.06 | 85.93 | 84.75 | 85.57 | 84.84 | 0.67% | 614,762 |
| Aug 15, 2024 | 84.80 | 85.34 | 83.49 | 85.00 | 84.28 | 1.74% | 706,523 |
| Aug 14, 2024 | 81.66 | 83.58 | 81.50 | 83.55 | 82.84 | 2.96% | 396,664 |
| Aug 13, 2024 | 80.77 | 81.45 | 80.16 | 81.15 | 80.46 | 1.16% | 426,109 |
| Aug 12, 2024 | 81.81 | 81.81 | 80.09 | 80.22 | 79.54 | -1.78% | 333,074 |
| Aug 9, 2024 | 81.08 | 82.08 | 80.64 | 81.67 | 80.97 | 0.53% | 481,316 |
| Aug 8, 2024 | 79.93 | 81.49 | 79.66 | 81.24 | 80.55 | 2.56% | 365,934 |
| Aug 7, 2024 | 80.28 | 80.89 | 79.18 | 79.21 | 78.53 | 0.18% | 467,423 |
| Aug 6, 2024 | 78.87 | 79.94 | 78.49 | 79.07 | 78.40 | 0.20% | 773,319 |
| Aug 5, 2024 | 78.90 | 79.64 | 76.64 | 78.91 | 78.24 | -3.58% | 1,101,548 |
| Aug 2, 2024 | 84.28 | 84.42 | 81.45 | 81.84 | 81.14 | -4.86% | 796,625 |
| Aug 1, 2024 | 88.75 | 89.45 | 85.13 | 86.02 | 85.29 | -2.99% | 653,990 |