Stifel Financial Corporation Common Stock (SF)

74.74
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 8:12 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stifel Financial Corporation Common Stock (SF)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202673.2775.3772.6774.741,482,73374.74
3/02/202672.2576.1171.9175.571,466,54375.57
2/27/202676.5276.5573.3974.051,720,40274.05
2/26/2026115.90118.42115.90117.721,016,17778.48
2/25/2026114.24115.90112.40115.03781,64976.69
2/24/2026112.18114.06111.42113.011,655,67675.34
2/23/2026118.43118.86111.38112.391,749,29574.93
2/20/2026118.57120.08117.05119.911,084,74879.94
2/19/2026119.47120.28117.71119.42988,63079.61
2/18/2026118.36121.33118.05120.491,407,71780.33
2/17/2026119.54120.99116.90118.111,323,74178.74
2/13/2026119.72120.59116.29119.001,057,13379.33
2/12/2026124.41125.95115.70118.751,688,62979.17
2/11/2026126.76127.50123.01124.011,286,80582.67
2/10/2026129.88131.29121.08125.532,927,48983.69
2/09/2026130.52131.72130.29130.53660,53687.02
2/06/2026130.00131.52129.92130.611,371,17487.07
2/05/2026128.01128.87125.32128.041,067,06385.36
2/04/2026124.39129.68123.93128.871,054,53485.91
2/03/2026124.00124.98120.97124.281,315,04682.85
2/02/2026124.54124.65122.51124.181,021,60882.79
1/30/2026122.94125.00122.59123.301,385,61682.20
1/29/2026127.61128.68122.73124.571,277,69783.05
1/28/2026128.00128.00122.81126.241,812,70684.16
1/27/2026128.85129.14125.71126.34983,09584.23
1/26/2026128.31129.62127.21128.82719,89085.88
1/23/2026131.18131.18126.96128.30644,64085.53
1/22/2026130.60132.03129.58130.88695,07887.25
1/21/2026127.58130.58126.09128.73710,15585.82
1/20/2026127.08129.71126.30126.88768,39984.59
1/16/2026130.50131.43129.42129.69789,00986.46
1/15/2026129.44131.44128.84130.20619,54386.80
1/14/2026127.09129.01124.98128.681,095,65385.79
1/13/2026131.47132.01128.63129.20895,18186.13
1/12/2026129.38131.86128.32131.56482,85487.71
1/09/2026130.53131.34128.44130.21810,73586.81
1/08/2026129.94130.99129.28130.07964,32086.71
1/07/2026132.33133.18129.47130.65833,25887.10
1/06/2026132.32133.84131.17133.22768,56488.81
1/05/2026128.52134.74128.17132.88857,17688.59
1/02/2026125.37128.69124.93128.31549,33485.54
12/31/2025127.13127.18125.19125.22555,70383.48
12/30/2025127.86127.86126.73126.94390,29284.63
12/29/2025128.77128.77127.05127.65398,64885.10
12/26/2025128.20129.24128.20128.64352,56285.76
12/24/2025128.48129.57127.59128.58334,70285.72
12/23/2025128.95129.53128.25128.39535,14585.59
12/22/2025128.02129.41127.77128.73552,61585.82
12/19/2025125.31127.49125.31127.411,344,36184.94
12/18/2025126.44126.83124.83124.95790,94183.30
12/17/2025127.92128.75124.67125.431,362,45583.62
12/16/2025127.69128.38126.29127.581,118,10585.05
12/15/2025130.73131.25127.73128.24745,54385.49
12/12/2025132.81133.08128.80129.861,047,80286.57
12/11/2025130.20132.82129.41131.641,169,57287.76
12/10/2025126.93130.80126.60129.99904,14786.66
12/09/2025125.49129.56124.84126.90879,38884.60
12/08/2025125.84126.58124.60125.68684,44283.79
12/05/2025124.39126.69124.38126.25580,56484.17
12/04/2025123.71125.64123.17124.69660,36283.13