Stifel Financial Corp. (SFB)
NYSE: SFB · Real-Time Price · USD · Preferred Stock
20.65
-0.10 (-0.48%)
At close: Jul 16, 2025, 4:00 PM
20.65
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.98 | 21.28 | 20.62 | 20.75 | 20.75 | -0.53% | 14,371 |
| Jul 14, 2025 | 21.08 | 21.21 | 20.70 | 20.86 | 20.86 | -0.73% | 8,097 |
| Jul 11, 2025 | 21.19 | 21.23 | 20.95 | 21.01 | 21.01 | -0.88% | 8,885 |
| Jul 10, 2025 | 21.03 | 21.20 | 20.89 | 21.20 | 21.20 | 0.95% | 8,766 |
| Jul 9, 2025 | 21.17 | 21.40 | 20.89 | 21.00 | 21.00 | -0.33% | 26,516 |
| Jul 8, 2025 | 20.85 | 21.08 | 20.83 | 21.07 | 21.07 | 1.64% | 18,617 |
| Jul 7, 2025 | 20.82 | 20.95 | 20.63 | 20.73 | 20.73 | -1.29% | 10,613 |
| Jul 3, 2025 | 21.05 | 21.05 | 20.99 | 21.00 | 21.00 | -0.14% | 2,798 |
| Jul 2, 2025 | 21.11 | 21.15 | 20.94 | 21.03 | 21.03 | -0.64% | 16,785 |
| Jul 1, 2025 | 21.51 | 21.52 | 21.06 | 21.17 | 21.17 | -3.80% | 33,294 |
| Jun 30, 2025 | 22.09 | 22.52 | 21.00 | 22.00 | 21.68 | 0.09% | 162,677 |
| Jun 27, 2025 | 22.13 | 22.13 | 21.80 | 21.98 | 21.66 | -0.14% | 103,908 |
| Jun 26, 2025 | 21.79 | 22.09 | 21.69 | 22.01 | 21.69 | 1.17% | 56,695 |
| Jun 25, 2025 | 21.89 | 21.89 | 21.71 | 21.76 | 21.43 | -0.21% | 7,911 |
| Jun 24, 2025 | 21.79 | 21.87 | 21.74 | 21.80 | 21.48 | 0.18% | 11,104 |
| Jun 23, 2025 | 21.75 | 21.80 | 21.60 | 21.76 | 21.44 | 0.53% | 24,167 |
| Jun 20, 2025 | 21.43 | 21.96 | 21.28 | 21.65 | 21.33 | 1.24% | 11,690 |
| Jun 18, 2025 | 21.38 | 21.47 | 21.28 | 21.38 | 21.06 | - | 17,389 |
| Jun 17, 2025 | 20.94 | 21.38 | 20.94 | 21.38 | 21.06 | 2.35% | 11,959 |
| Jun 16, 2025 | 20.78 | 20.98 | 20.78 | 20.89 | 20.58 | 0.67% | 9,695 |
| Jun 13, 2025 | 20.87 | 20.94 | 20.49 | 20.75 | 20.44 | -0.57% | 5,020 |
| Jun 12, 2025 | 20.83 | 20.92 | 20.80 | 20.87 | 20.56 | 0.43% | 5,219 |
| Jun 11, 2025 | 20.98 | 21.50 | 20.72 | 20.78 | 20.47 | -0.48% | 23,419 |
| Jun 10, 2025 | 20.90 | 21.00 | 20.70 | 20.88 | 20.57 | 0.63% | 5,971 |
| Jun 9, 2025 | 20.56 | 20.75 | 20.56 | 20.75 | 20.44 | 0.92% | 10,345 |
| Jun 6, 2025 | 20.89 | 20.89 | 20.45 | 20.56 | 20.26 | -1.30% | 16,779 |
| Jun 5, 2025 | 20.82 | 21.09 | 20.75 | 20.83 | 20.52 | 0.62% | 11,598 |
| Jun 4, 2025 | 20.65 | 20.85 | 20.65 | 20.70 | 20.40 | 0.41% | 8,742 |
| Jun 3, 2025 | 20.52 | 22.56 | 20.50 | 20.62 | 20.31 | 1.01% | 11,192 |
| Jun 2, 2025 | 20.39 | 20.41 | 20.24 | 20.41 | 20.11 | 0.10% | 30,568 |
| May 30, 2025 | 20.37 | 20.40 | 20.25 | 20.39 | 20.09 | 0.10% | 10,031 |
| May 29, 2025 | 20.22 | 20.44 | 20.22 | 20.37 | 20.07 | 0.74% | 16,058 |
| May 28, 2025 | 20.20 | 20.36 | 20.08 | 20.22 | 19.92 | 0.60% | 12,764 |
| May 27, 2025 | 20.26 | 20.37 | 20.03 | 20.10 | 19.80 | -0.13% | 11,292 |
| May 23, 2025 | 20.00 | 20.29 | 20.00 | 20.13 | 19.83 | 0.63% | 14,348 |
| May 22, 2025 | 20.00 | 20.38 | 19.83 | 20.00 | 19.71 | -0.20% | 20,594 |
| May 21, 2025 | 20.56 | 20.57 | 20.02 | 20.04 | 19.74 | -2.32% | 14,079 |
| May 20, 2025 | 20.67 | 20.80 | 20.47 | 20.52 | 20.21 | -0.45% | 12,776 |
| May 19, 2025 | 20.54 | 20.61 | 20.09 | 20.61 | 20.31 | - | 12,604 |
| May 16, 2025 | 20.62 | 20.64 | 20.43 | 20.61 | 20.31 | 0.54% | 14,959 |
| May 15, 2025 | 20.50 | 20.85 | 20.33 | 20.50 | 20.20 | 0.49% | 8,822 |
| May 14, 2025 | 20.54 | 20.64 | 20.34 | 20.40 | 20.10 | -0.39% | 7,863 |
| May 13, 2025 | 20.56 | 20.74 | 20.30 | 20.48 | 20.18 | -0.39% | 7,663 |
| May 12, 2025 | 20.86 | 20.93 | 20.50 | 20.56 | 20.26 | -1.06% | 18,675 |
| May 9, 2025 | 20.94 | 20.96 | 20.66 | 20.78 | 20.47 | -0.29% | 13,534 |
| May 8, 2025 | 21.09 | 21.16 | 20.82 | 20.84 | 20.53 | -0.53% | 8,147 |
| May 7, 2025 | 20.65 | 21.03 | 20.64 | 20.95 | 20.64 | 2.05% | 31,506 |
| May 6, 2025 | 20.16 | 20.53 | 20.06 | 20.53 | 20.23 | 1.84% | 14,160 |
| May 5, 2025 | 20.15 | 20.37 | 20.12 | 20.16 | 19.86 | 0.05% | 9,337 |
| May 2, 2025 | 19.93 | 20.44 | 19.93 | 20.15 | 19.85 | 1.46% | 25,948 |