Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
121.74
+1.67 (1.39%)
Nov 7, 2025, 4:00 PM EST - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 119.45 | 121.74 | 118.54 | 121.74 | 121.74 | 1.39% | 541,991 |
| Nov 6, 2025 | 119.70 | 120.73 | 118.06 | 120.07 | 120.07 | 0.50% | 546,101 |
| Nov 5, 2025 | 119.48 | 120.44 | 117.85 | 119.47 | 119.47 | 0.03% | 596,280 |
| Nov 4, 2025 | 118.04 | 120.24 | 117.24 | 119.43 | 119.43 | 0.25% | 644,251 |
| Nov 3, 2025 | 117.90 | 119.15 | 116.63 | 119.13 | 119.13 | 0.59% | 766,847 |
| Oct 31, 2025 | 117.66 | 118.94 | 116.38 | 118.43 | 118.43 | 0.56% | 924,830 |
| Oct 30, 2025 | 117.07 | 120.38 | 117.07 | 117.77 | 117.77 | 0.18% | 1,184,872 |
| Oct 29, 2025 | 116.28 | 117.59 | 115.70 | 117.56 | 117.56 | 0.01% | 1,087,640 |
| Oct 28, 2025 | 118.82 | 118.94 | 117.24 | 117.55 | 117.55 | -1.27% | 682,219 |
| Oct 27, 2025 | 119.61 | 120.97 | 118.96 | 119.06 | 119.06 | 0.95% | 776,838 |
| Oct 24, 2025 | 118.00 | 118.85 | 117.07 | 117.94 | 117.94 | 1.17% | 599,543 |
| Oct 23, 2025 | 117.48 | 118.59 | 115.93 | 116.58 | 116.58 | -0.09% | 1,011,103 |
| Oct 22, 2025 | 113.15 | 118.21 | 112.14 | 116.69 | 116.69 | 3.84% | 1,702,130 |
| Oct 21, 2025 | 110.78 | 112.93 | 110.78 | 112.38 | 112.38 | 0.21% | 856,854 |
| Oct 20, 2025 | 111.30 | 112.93 | 111.18 | 112.15 | 112.15 | 1.77% | 515,221 |
| Oct 17, 2025 | 108.58 | 110.51 | 107.55 | 110.20 | 110.20 | 1.64% | 687,305 |
| Oct 16, 2025 | 112.27 | 112.35 | 107.18 | 108.42 | 108.42 | -3.25% | 1,101,604 |
| Oct 15, 2025 | 112.88 | 113.15 | 111.09 | 112.06 | 112.06 | 0.89% | 508,513 |
| Oct 14, 2025 | 108.26 | 111.84 | 108.17 | 111.07 | 111.07 | 1.43% | 405,422 |
| Oct 13, 2025 | 108.98 | 109.99 | 108.22 | 109.50 | 109.50 | 2.28% | 537,899 |
| Oct 10, 2025 | 112.02 | 112.47 | 106.96 | 107.06 | 107.06 | -3.85% | 874,816 |
| Oct 9, 2025 | 112.50 | 113.28 | 110.80 | 111.35 | 111.35 | -0.34% | 573,569 |
| Oct 8, 2025 | 112.80 | 114.42 | 111.63 | 111.73 | 111.73 | 0.67% | 955,021 |
| Oct 7, 2025 | 113.70 | 114.50 | 110.53 | 110.99 | 110.99 | -2.00% | 711,018 |
| 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 |