Stifel Financial Corp. - SF-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.27	24.38	24.38	24.41	24.27	3,746
February 19, 2026	24.35	24.3	24.3	24.36	24.3	2,800
February 18, 2026	24.28	24.36	24.36	24.39	24.22	8,287
February 17, 2026	24.05	24.28	24.28	24.28	24.05	9,994
February 13, 2026	23.95	24.21	24.21	24.26	23.87	7,802
February 12, 2026	24.05	24	24	24.17	24	2,647
February 11, 2026	24.25	24.09	24.09	24.25	24.04	14,942
February 10, 2026	24.16	24.16	24.16	24.23	24.16	2,960
February 09, 2026	24.24	24.21	24.21	24.28	24.16	7,582
February 06, 2026	24.07	24.17	24.17	24.17	24.07	2,586
February 05, 2026	24.1	24.1	24.1	24.15	24.1	4,137
February 04, 2026	23.85	24.1	24.1	24.1	23.85	10,998
February 03, 2026	23.97	23.95	23.95	24.1	23.84	8,794
February 02, 2026	24.13	24.15	24.15	24.18	24.05	4,800
January 30, 2026	24.12	24.09	24.09	24.33	24	7,922
January 29, 2026	24.2	24.15	24.15	24.2	24.15	2,326
January 28, 2026	24.25	24.25	24.25	24.35	24.15	2,536
January 27, 2026	24.35	24.33	24.33	24.43	24.3	10,215
January 26, 2026	24.36	24.31	24.31	24.36	24.13	2,544
January 23, 2026	24.12	24.24	24.24	24.34	24.12	6,280
January 22, 2026	24.15	24.3	24.3	24.34	24.15	3,021
January 21, 2026	23.93	24.12	24.12	24.12	23.91	7,351
January 20, 2026	24.13	24.01	24.01	24.15	23.88	7,939
January 16, 2026	24.25	24.15	24.15	24.3	24.12	13,865
January 15, 2026	24.28	24.27	24.27	24.28	24.1	8,154
January 14, 2026	23.95	24.1	24.1	24.1	23.95	6,145
January 13, 2026	24	24.01	24.01	24.07	23.91	4,114
January 12, 2026	23.76	23.84	23.84	23.97	23.76	5,129
January 09, 2026	23.77	23.8	23.8	23.99	23.77	6,176
January 08, 2026	23.86	23.78	23.78	23.97	23.77	8,672
January 07, 2026	23.75	23.84	23.84	23.88	23.75	24,039
January 06, 2026	23.79	23.77	23.77	23.85	23.69	8,160
January 05, 2026	23.74	23.79	23.79	23.83	23.67	11,918
January 02, 2026	23.77	23.74	23.74	23.81	23.61	20,396
December 31, 2025	23.7	23.74	23.74	23.83	23.59	11,985
December 30, 2025	23.76	23.67	23.67	23.84	23.62	31,741
December 29, 2025	23.86	23.79	23.79	23.94	23.79	14,666
December 26, 2025	23.83	23.83	23.83	23.89	23.83	1,845
December 24, 2025	23.93	23.81	23.81	24.13	23.81	11,731
December 23, 2025	24	23.98	23.98	24.08	23.93	8,818
December 22, 2025	24.08	24.05	24.05	24.15	23.93	17,923
December 19, 2025	23.87	24.04	24.04	24.12	23.85	12,690
December 18, 2025	23.78	23.95	23.95	24.03	23.78	13,608
December 17, 2025	23.85	23.76	23.76	23.89	23.76	16,879
December 16, 2025	23.88	23.89	23.89	23.89	23.72	12,903
December 15, 2025	23.89	23.84	23.84	23.9	23.72	17,941
December 12, 2025	23.81	23.78	23.78	23.88	23.63	17,700
December 11, 2025	23.82	23.69	23.69	23.92	23.69	14,198
December 10, 2025	23.75	23.7	23.7	23.82	23.62	16,692
December 09, 2025	23.71	23.68	23.68	23.79	23.67	4,734
December 08, 2025	23.73	23.69	23.69	23.77	23.59	14,477
December 05, 2025	23.83	23.73	23.73	23.91	23.68	17,060
December 04, 2025	23.77	23.92	23.92	23.94	23.77	5,424
December 03, 2025	23.9	24	24	24	23.72	28,721
December 02, 2025	23.89	23.9	23.9	23.94	23.8	14,570
December 01, 2025	23.96	23.85	23.85	23.96	23.8	12,018
November 28, 2025	24.27	24.27	23.88	24.5	24.27	23,468
November 26, 2025	24.37	24.5	24.5	24.5	24.37	2,488
November 25, 2025	24.13	24.25	24.25	24.28	24.1	9,451
November 24, 2025	24.42	24.18	24.18	24.42	24.18	7,179

Stifel Financial Corp. (SF-PB) NYSE