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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	24.35	24.28	24.28	24.46	24.14	9,155
October 01, 2025	24.1	24.34	24.34	24.35	24.1	27,935
September 30, 2025	24.41	24.05	24.05	24.43	24.03	243,572
September 29, 2025	24.28	24.38	24.38	24.47	24.28	64,121
September 26, 2025	24.35	24.28	24.28	24.41	24.06	55,001
September 25, 2025	24.15	24.06	24.06	24.4	24.06	26,827
September 24, 2025	24.26	24.23	24.23	24.48	24.22	21,293
September 23, 2025	24.4	24.26	24.26	24.64	24.26	17,288
September 22, 2025	24.63	24.41	24.41	24.68	24.4	16,758
September 19, 2025	24.63	24.47	24.47	24.7	24.4	14,997
September 18, 2025	24.53	24.58	24.58	24.93	24.53	7,178
September 17, 2025	24.7	24.51	24.51	24.95	24.5	7,104
September 16, 2025	24.7	24.79	24.79	24.89	24.56	21,806
September 15, 2025	24.38	24.55	24.55	24.8	24.38	16,418
September 12, 2025	24.76	24.38	24.38	24.76	24.38	14,081
September 11, 2025	24.83	24.63	24.63	24.83	24.59	5,248
September 10, 2025	24.92	24.59	24.59	24.92	24.57	6,146
September 09, 2025	24.9	24.6	24.6	24.91	24.56	9,298
September 08, 2025	24.74	24.85	24.85	24.86	24.7	9,444
September 05, 2025	24.6	24.86	24.86	24.96	24.53	13,646
September 04, 2025	24.2	24.39	24.39	24.4	24.2	9,727
September 03, 2025	24.17	24.17	24.17	24.17	24.01	3,939
September 02, 2025	23.95	24.17	24.17	24.39	23.95	14,582
August 29, 2025	24.62	24.33	24.33	24.67	24.33	24,793
August 28, 2025	24.59	24.65	24.65	24.72	24.59	7,921
August 27, 2025	24.61	24.71	24.71	24.72	24.51	12,907
August 26, 2025	24.6	24.62	24.62	24.62	24.52	9,351
August 25, 2025	24.72	24.61	24.61	24.72	24.52	6,559
August 22, 2025	24.68	24.81	24.81	24.85	24.54	13,042
August 21, 2025	24.49	24.58	24.58	24.62	24.47	10,165
August 20, 2025	24.38	24.6	24.6	24.64	24.06	15,319
August 19, 2025	24.01	24.39	24.39	24.4	24.01	13,761
August 18, 2025	24.2	24.02	24.02	24.2	24.02	11,151
August 15, 2025	24.17	23.97	23.97	24.18	23.97	7,823
August 14, 2025	24	24.05	24.05	24.16	23.9	12,281
August 13, 2025	24.05	24	24	24.25	23.93	21,460
August 12, 2025	23.85	23.96	23.96	24.09	23.85	7,141
August 11, 2025	23.75	23.85	23.85	23.95	23.73	6,086
August 08, 2025	23.72	23.85	23.85	23.88	23.6	4,575
August 07, 2025	23.6	23.86	23.86	23.9	23.56	12,593
August 06, 2025	24	23.57	23.57	24	23.57	11,105
August 05, 2025	23.92	23.92	23.92	24.1	23.92	10,118
August 04, 2025	23.97	24.02	24.02	24.04	23.97	2,810
August 01, 2025	23.86	23.76	23.76	24.06	23.58	4,623
July 31, 2025	23.5	23.79	23.79	23.96	23.5	27,515
July 30, 2025	23.61	23.51	23.51	23.61	23.39	6,182
July 29, 2025	23.35	23.67	23.67	23.74	23.31	6,775
July 28, 2025	23.32	23.36	23.36	23.48	23.21	12,228
July 25, 2025	23.5	23.24	23.24	23.5	23.24	7,255
July 24, 2025	23.43	23.4	23.4	23.5	23.4	9,779
July 23, 2025	23.25	23.35	23.35	23.48	23.24	7,587
July 22, 2025	23.28	23.28	23.28	23.5	23.28	10,864
July 21, 2025	23.43	23.39	23.39	23.57	23.26	7,000
July 18, 2025	23.11	23.45	23.45	23.53	23.11	12,906
July 17, 2025	22.95	23.39	23.39	23.49	22.95	17,254
July 16, 2025	23.01	23.04	23.04	23.3	22.8	19,733
July 15, 2025	23.07	23.07	23.07	23.12	22.99	15,340
July 14, 2025	23.09	23.04	23.04	23.26	23.01	13,977
July 11, 2025	23.31	23.16	23.16	23.33	23.12	4,719
July 10, 2025	23.16	23.29	23.29	23.32	23.16	7,427

Stifel Financial Corp. (SF-PC) NYSE