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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.25	24.24	24.24	24.48	24.19	13,453
November 20, 2025	24.38	24.19	24.19	24.44	24.19	13,476
November 19, 2025	24.38	24.25	24.25	24.38	24.25	8,169
November 18, 2025	24.2	24.34	24.34	24.34	24.12	9,766
November 17, 2025	24.52	24.25	24.25	24.52	24.2	9,092
November 14, 2025	24.35	24.52	24.52	24.52	24.2	5,716
November 13, 2025	24.39	24.45	24.45	24.45	24.39	856
November 12, 2025	24.58	24.5	24.5	24.58	24.5	834
November 11, 2025	24.55	24.54	24.54	24.61	24.47	8,793
November 10, 2025	24.76	24.47	24.47	24.76	23.73	30,236
November 07, 2025	24.51	24.55	24.55	24.7	24.47	2,981
November 06, 2025	24.51	24.77	24.77	24.77	24.48	3,445
November 05, 2025	24.61	24.5	24.5	24.73	24.48	4,923
November 04, 2025	24.71	24.6	24.6	24.86	24.6	14,412
November 03, 2025	24.8	24.71	24.71	24.96	24.71	3,662
October 31, 2025	24.84	24.8	24.8	24.84	24.8	2,911
October 30, 2025	24.95	24.83	24.83	24.95	24.83	4,750
October 29, 2025	24.88	24.9	24.9	25	24.88	8,699
October 28, 2025	24.95	24.95	24.95	24.96	24.89	4,791
October 27, 2025	24.87	24.93	24.93	24.93	24.83	3,624
October 24, 2025	24.78	24.86	24.86	24.92	24.78	3,101
October 23, 2025	24.78	24.69	24.69	24.89	24.69	5,872
October 22, 2025	24.83	24.98	24.98	24.98	24.78	6,885
October 21, 2025	24.93	24.85	24.85	24.98	24.85	7,048
October 20, 2025	24.78	24.85	24.85	24.86	24.78	1,272
October 17, 2025	24.75	24.68	24.68	24.75	24.65	3,812
October 16, 2025	24.7	24.71	24.71	24.9	24.7	4,806
October 15, 2025	24.68	24.78	24.78	24.94	24.68	4,787
October 14, 2025	24.83	24.64	24.64	24.85	24.62	9,093
October 13, 2025	24.79	24.78	24.78	24.79	24.72	3,545
October 10, 2025	24.87	24.68	24.68	24.87	24.62	4,691
October 09, 2025	24.97	24.87	24.87	24.97	24.87	4,769
October 08, 2025	24.94	24.92	24.92	24.94	24.92	590
October 07, 2025	24.96	24.95	24.95	24.96	24.88	6,801
October 06, 2025	24.87	24.91	24.91	24.91	24.87	1,709
October 03, 2025	24.91	24.87	24.87	24.97	24.77	5,337
October 02, 2025	24.92	24.9	24.9	24.92	24.76	6,226
October 01, 2025	24.76	25	25	25	24.76	6,375
September 30, 2025	24.87	24.96	24.96	24.96	24.82	3,029
September 29, 2025	24.82	24.89	24.89	24.96	24.82	2,615
September 26, 2025	24.93	24.82	24.82	24.93	24.66	1,358
September 25, 2025	24.7	24.8	24.8	24.81	24.7	1,744
September 24, 2025	24.72	24.89	24.89	24.89	24.59	1,814
September 23, 2025	24.9	24.9	24.9	24.93	24.9	5,261
September 22, 2025	24.99	24.9	24.9	24.99	24.9	1,711
September 19, 2025	24.9	24.96	24.96	25	24.9	1,963
September 18, 2025	24.91	24.9	24.9	25	24.9	7,681
September 17, 2025	25.1	25	25	25.1	24.94	4,929
September 16, 2025	25	25	25	25.06	24.86	13,209
September 15, 2025	25	24.84	24.84	25	24.84	11,889
September 12, 2025	25.05	25	25	25.05	24.92	4,010
September 11, 2025	25.05	25	25	25.09	25	8,139

Stifel Financial Corp. (SF-PB) NYSE