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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.93	25.05	25.05	25.27	24.93	10,074
September 09, 2025	25.12	25	25	25.2	24.99	8,474
September 08, 2025	25.17	25.18	25.18	25.41	25.17	6,099
September 05, 2025	25.14	25.25	25.25	25.45	25.04	11,328
September 04, 2025	25.1	25.16	25.16	25.16	25.03	3,928
September 03, 2025	24.85	25.14	25.14	25.16	24.85	3,097
September 02, 2025	24.59	24.93	24.93	24.94	24.59	1,594
August 29, 2025	25.18	25.12	25.12	25.36	25.04	27,594
August 28, 2025	25.2	25.05	25.05	25.21	25.02	5,400
August 27, 2025	24.91	25.03	25.03	25.19	24.91	2,583
August 26, 2025	25.01	24.95	24.95	25.1	24.95	1,467
August 25, 2025	25.01	25.01	25.01	25.1	25.01	4,714
August 22, 2025	25.03	25.13	25.13	25.21	25.03	9,960
August 21, 2025	25.05	25.15	25.15	25.15	25.05	4,690
August 20, 2025	25.09	25.1	25.1	25.1	25.03	4,145
August 19, 2025	24.99	25.14	25.14	25.15	24.99	5,459
August 18, 2025	24.92	25	25	25.15	24.9	6,354
August 15, 2025	24.91	24.99	24.99	25.14	24.91	13,105
August 14, 2025	24.69	25.05	25.05	25.05	24.69	7,633
August 13, 2025	24.6	24.98	24.98	24.98	24.6	20,084
August 12, 2025	24.51	24.6	24.6	24.7	24.51	2,119
August 11, 2025	24.5	24.67	24.67	24.69	24.5	8,156
August 08, 2025	24.5	24.5	24.5	24.54	24.5	2,655
August 07, 2025	24.52	24.5	24.5	24.61	24.48	7,251
August 06, 2025	24.88	24.49	24.49	24.88	24.49	7,815
August 05, 2025	24.66	24.85	24.85	24.97	24.66	2,544
August 04, 2025	24.8	24.75	24.75	25	24.5	5,939
August 01, 2025	24.16	24.66	24.66	24.75	24.1	7,080
July 31, 2025	24.16	24.26	24.26	24.26	24.16	1,952
July 30, 2025	24.35	24.3	24.3	24.35	24.22	6,100
July 29, 2025	24.05	24.23	24.23	24.4	24.05	4,436
July 28, 2025	24.25	24.05	24.05	24.33	24.05	13,239
July 25, 2025	24.13	24.09	24.09	24.13	24.08	1,687
July 24, 2025	24.13	24	24	24.2	24	3,645
July 23, 2025	24.27	24.02	24.02	24.39	24.02	10,952
July 22, 2025	24.4	24.36	24.36	24.48	24.3	3,872
July 21, 2025	24.41	24.33	24.33	24.41	24.33	1,294
July 18, 2025	24.26	24.26	24.26	24.26	24.12	4,066
July 17, 2025	24.07	24.23	24.23	24.23	24	6,646
July 16, 2025	24.11	24.02	24.02	24.22	23.97	7,988
July 15, 2025	24.05	24.03	24.03	24.13	24	4,788
July 14, 2025	24.1	24.15	24.15	24.15	24	2,998
July 11, 2025	23.9	24.15	24.15	24.2	23.9	2,465
July 10, 2025	23.93	24.17	24.17	24.17	23.92	21,168
July 09, 2025	23.71	23.94	23.94	23.99	23.71	16,317
July 08, 2025	23.56	23.75	23.75	23.75	23.55	5,871
July 07, 2025	23.78	23.6	23.6	23.78	23.58	12,120
July 03, 2025	23.71	23.89	23.89	24.01	23.7	3,952

Stifel Financial Corp. (SF-PB) NYSE