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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.45	23.62	23.62	23.76	23.45	12,728
January 12, 2026	23.66	23.52	23.52	23.66	23.39	12,362
January 09, 2026	23.58	23.55	23.55	23.64	23.38	21,692
January 08, 2026	23.41	23.5	23.5	23.6	23.41	15,822
January 07, 2026	23.26	23.44	23.44	23.44	23.26	33,649
January 06, 2026	23.45	23.26	23.26	23.52	23.24	15,221
January 05, 2026	23.36	23.35	23.35	23.57	23.35	12,406
January 02, 2026	23.29	23.48	23.48	23.51	23.26	9,502
December 31, 2025	23.26	23.25	23.25	23.4	23.25	26,438
December 30, 2025	23.33	23.33	23.33	23.4	23.26	23,396
December 29, 2025	23.48	23.37	23.37	23.55	23.32	26,650
December 26, 2025	23.53	23.62	23.62	23.62	23.42	10,790
December 24, 2025	23.48	23.57	23.57	23.67	23.47	7,031
December 23, 2025	23.49	23.57	23.57	23.67	23.47	15,713
December 22, 2025	23.5	23.54	23.54	23.76	23.48	25,831
December 19, 2025	23.47	23.56	23.56	23.77	23.42	18,128
December 18, 2025	23.46	23.62	23.62	23.72	23.33	21,237
December 17, 2025	23.45	23.43	23.43	23.65	23.39	35,840
December 16, 2025	23.45	23.57	23.57	23.65	23.45	9,878
December 15, 2025	23.64	23.46	23.46	23.66	23.43	24,730
December 12, 2025	23.32	23.4	23.4	23.57	23.29	26,857
December 11, 2025	23.25	23.36	23.36	23.47	23.25	15,708
December 10, 2025	23.4	23.25	23.25	23.41	23.22	19,946
December 09, 2025	23.18	23.37	23.37	23.38	23.18	39,588
December 08, 2025	23.3	23.2	23.2	23.5	23.17	20,877
December 05, 2025	23.45	23.35	23.35	23.6	23.32	14,113
December 04, 2025	23.51	23.47	23.47	23.79	23.47	10,130
December 03, 2025	23.75	23.5	23.5	23.85	23.45	27,898
December 02, 2025	23.74	23.73	23.73	23.88	23.55	19,640
December 01, 2025	23.82	23.65	23.65	23.9	23.58	10,619
November 28, 2025	24.26	24.1	23.72	24.45	24.1	31,593
November 26, 2025	24.18	24.27	24.27	24.38	24.18	5,461
November 25, 2025	24.01	24.31	24.31	24.39	23.82	15,935
November 24, 2025	23.91	23.9	23.9	24.03	23.81	9,855
November 21, 2025	23.82	23.78	23.78	24.04	23.73	11,583
November 20, 2025	24.25	23.99	23.99	24.31	23.83	9,413
November 19, 2025	23.9	24.05	24.05	24.13	23.73	12,772
November 18, 2025	23.73	23.99	23.99	24.27	23.73	7,349
November 17, 2025	24.17	23.8	23.8	24.39	23.78	16,519
November 14, 2025	24.21	24.17	24.17	24.43	24.1	10,403
November 13, 2025	24.44	24.23	24.23	24.63	24.23	7,856
November 12, 2025	24.59	24.52	24.52	24.7	24.52	11,796
November 11, 2025	24.53	24.64	24.64	24.72	24.53	5,593
November 10, 2025	24.71	24.71	24.71	24.83	24.63	11,329
November 07, 2025	24.8	24.77	24.77	24.8	24.68	5,121
November 06, 2025	24.7	24.85	24.85	24.91	24.63	9,198
November 05, 2025	24.64	24.75	24.75	24.85	24.64	11,511
November 04, 2025	24.82	24.75	24.75	24.85	24.72	11,848
November 03, 2025	24.81	24.77	24.77	24.98	24.61	13,655
October 31, 2025	24.73	24.9	24.9	24.99	24.73	39,189
October 30, 2025	25	24.78	24.78	25	24.78	6,081
October 29, 2025	24.88	25	25	25.06	24.88	15,131
October 28, 2025	24.96	24.95	24.95	24.96	24.86	5,760
October 27, 2025	24.75	24.93	24.93	24.98	24.75	8,377
October 24, 2025	24.72	24.7	24.7	24.88	24.7	9,243
October 23, 2025	24.75	24.7	24.7	24.84	24.63	6,582
October 22, 2025	24.84	24.75	24.75	24.84	24.72	14,265
October 21, 2025	24.46	24.85	24.85	24.85	24.43	13,576
October 20, 2025	24.31	24.56	24.56	24.63	24.31	12,703
October 17, 2025	24.64	24.35	24.35	24.64	24.29	16,151

Stifel Financial Corp. (SF-PC) NYSE