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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Stifel Financial Corp. (SF-PB) NYSE