Skip to main content
logo
Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
126.88
-2.81 (-2.17%)
At close: Jan 20, 2026, 4:00 PM EST
127.00
+0.12 (0.09%)
After-hours: Jan 20, 2026, 7:25 PM EST

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 2026127.08129.71126.30126.88126.88-2.17%768,399
Jan 16, 2026130.50131.43129.42129.69129.69-0.39%751,222
Jan 15, 2026129.44131.44128.84130.20130.201.18%619,539
Jan 14, 2026127.09129.01124.98128.68128.68-0.40%1,095,653
Jan 13, 2026131.47132.01128.63129.20129.20-1.79%895,181
Jan 12, 2026129.38131.86128.32131.56131.561.04%482,845
Jan 9, 2026130.53131.34128.44130.21130.210.11%810,735
Jan 8, 2026129.94130.99129.28130.07130.07-0.44%964,320
Jan 7, 2026132.33133.18129.47130.65130.65-1.93%833,258
Jan 6, 2026132.32133.84131.17133.22133.220.26%768,564
Jan 5, 2026128.52134.74128.17132.88132.883.56%857,176
Jan 2, 2026125.37128.70124.93128.31128.312.47%549,334
Dec 31, 2025127.13127.18125.19125.22125.22-1.35%551,903
Dec 30, 2025127.86127.86126.73126.94126.94-0.56%381,351
Dec 29, 2025128.77128.77127.05127.65127.65-0.77%392,348
Dec 26, 2025128.20129.24128.20128.64128.640.05%345,950
Dec 24, 2025128.48129.57127.59128.58128.580.15%322,501
Dec 23, 2025128.95129.53128.25128.39128.39-0.26%535,145
Dec 22, 2025128.02129.42127.77128.73128.731.04%547,915
Dec 19, 2025125.31127.49125.31127.41127.411.97%1,231,000
Dec 18, 2025126.44126.83124.83124.95124.95-0.38%790,941
Dec 17, 2025127.92128.75124.67125.43125.43-1.69%1,350,955
Dec 16, 2025127.69128.38126.29127.58127.58-0.51%1,118,105
Dec 15, 2025130.73131.25127.73128.24128.24-1.25%745,544
Dec 12, 2025132.81133.08128.80129.86129.86-1.35%1,047,802
Dec 11, 2025130.20132.82129.41131.64131.641.27%1,169,572
Dec 10, 2025126.93130.80126.60129.99129.992.43%904,186
Dec 9, 2025125.49129.56124.84126.90126.900.97%879,388
Dec 8, 2025125.84126.58124.60125.68125.68-0.45%684,442
Dec 5, 2025124.39126.69124.38126.25126.251.25%580,564
Dec 4, 2025123.71125.64123.17124.69124.691.44%660,362
Dec 3, 2025120.38123.23120.38122.92122.922.22%493,829
Dec 2, 2025121.94121.97120.21120.25120.25-0.82%386,410
Dec 1, 2025120.78122.18118.82121.24121.24-0.62%536,513
Nov 28, 2025121.73122.52121.15122.00121.540.69%309,661
Nov 26, 2025120.94122.44120.50121.16120.700.47%463,913
Nov 25, 2025116.76120.91116.76120.59120.141.71%561,905
Nov 24, 2025118.33119.05116.13118.56118.111.37%864,202
Nov 21, 2025115.61117.93113.08116.96116.521.49%1,100,255
Nov 20, 2025121.02122.01115.02115.24114.81-2.85%1,637,136
Nov 19, 2025117.54118.85116.66118.62118.171.56%756,086
Nov 18, 2025115.32117.75114.91116.80116.360.46%673,999
Nov 17, 2025120.30120.67115.81116.27115.83-3.75%556,860
Nov 14, 2025120.89122.16119.21120.80120.34-1.02%646,552
Nov 13, 2025124.15125.33121.91122.04121.58-2.38%645,274
Nov 12, 2025123.16125.73122.66125.02124.552.07%715,662
Nov 11, 2025122.08123.50121.90122.49122.030.52%1,376,338
Nov 10, 2025122.68123.57120.62121.86121.400.10%661,740
Nov 7, 2025119.45121.74118.54121.74121.281.39%541,993
Nov 6, 2025119.70120.73118.06120.07119.620.50%546,101