Stifel Financial Corp. (SFB)
NYSE: SFB · Real-Time Price · USD · Preferred Stock
21.76
+0.11 (0.51%)
Jun 23, 2025, 4:00 PM - Market closed

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202521.7521.8021.6021.7621.760.53%24,167
Jun 20, 202521.4321.9621.2821.6521.651.24%11,690
Jun 18, 202521.3821.4721.2821.3821.38-17,389
Jun 17, 202520.9421.3820.9421.3821.382.35%11,959
Jun 16, 202520.7820.9820.7820.8920.890.67%9,695
Jun 13, 202520.8720.9420.4920.7520.75-0.57%5,020
Jun 12, 202520.8320.9220.8020.8720.870.43%5,219
Jun 11, 202520.9821.5020.7220.7820.78-0.48%23,419
Jun 10, 202520.9021.0020.7020.8820.880.63%5,971
Jun 9, 202520.5620.7520.5620.7520.750.92%10,345
Jun 6, 202520.8920.8920.4520.5620.56-1.30%16,779
Jun 5, 202520.8221.0920.7520.8320.830.62%11,598
Jun 4, 202520.6520.8520.6520.7020.700.41%8,742
Jun 3, 202520.5222.5620.5020.6220.621.01%11,192
Jun 2, 202520.3920.4120.2420.4120.410.10%30,568
May 30, 202520.3720.4020.2520.3920.390.10%10,031
May 29, 202520.2220.4420.2220.3720.370.74%16,058
May 28, 202520.2020.3620.0820.2220.220.60%12,764
May 27, 202520.2620.3720.0320.1020.10-0.13%11,292
May 23, 202520.0020.2920.0020.1320.130.63%14,348
May 22, 202520.0020.3819.8320.0020.00-0.20%20,594
May 21, 202520.5620.5720.0220.0420.04-2.32%14,079
May 20, 202520.6720.8020.4720.5220.52-0.45%12,776
May 19, 202520.5420.6120.0920.6120.61-12,604
May 16, 202520.6220.6420.4320.6120.610.54%14,959
May 15, 202520.5020.8520.3320.5020.500.49%8,822
May 14, 202520.5420.6420.3420.4020.40-0.39%7,863
May 13, 202520.5620.7420.3020.4820.48-0.39%7,663
May 12, 202520.8620.9320.5020.5620.56-1.06%18,675
May 9, 202520.9420.9620.6620.7820.78-0.29%13,534
May 8, 202521.0921.1620.8220.8420.84-0.53%8,147
May 7, 202520.6521.0320.6420.9520.952.05%31,506
May 6, 202520.1620.5320.0620.5320.531.84%14,160
May 5, 202520.1520.3720.1220.1620.160.05%9,337
May 2, 202519.9320.4419.9320.1520.151.46%25,948
May 1, 202519.9319.9819.7919.8619.860.05%29,794
Apr 30, 202519.9319.9419.7819.8519.85-0.60%10,214
Apr 29, 202519.8020.0719.8019.9719.970.55%21,653
Apr 28, 202519.9219.9519.8219.8619.86-0.30%13,530
Apr 25, 202519.8019.9219.7919.9219.920.66%46,044
Apr 24, 202519.7119.8119.3619.7919.790.92%27,834
Apr 23, 202519.6819.7819.4719.6119.610.67%17,930
Apr 22, 202519.4119.5519.3419.4819.480.62%26,008
Apr 21, 202519.2519.3719.2519.3619.36-0.36%12,321
Apr 17, 202519.2919.4819.1719.4319.431.04%46,610
Apr 16, 202518.9919.2918.9419.2319.231.10%17,050
Apr 15, 202519.0919.2218.9919.0219.020.37%21,755
Apr 14, 202519.0619.1318.8918.9518.950.16%23,921
Apr 11, 202519.1319.2018.7818.9218.92-1.36%18,046
Apr 10, 202519.5019.6819.1219.1819.18-3.03%16,938