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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.13	24.23	24.23	24.27	24.11	13,056
February 19, 2026	24.08	24.16	24.16	24.25	24.08	17,495
February 18, 2026	24.2	24.25	24.25	24.25	24	12,699
February 17, 2026	24.08	24.15	24.15	24.19	24	20,517
February 13, 2026	23.82	24	24	24.05	23.82	5,793
February 12, 2026	23.7	23.99	23.99	23.99	23.65	7,462
February 11, 2026	23.6	23.69	23.69	24.07	23.6	17,969
February 10, 2026	23.76	23.79	23.79	23.79	23.63	5,685
February 09, 2026	23.63	23.65	23.65	23.75	23.63	13,361
February 06, 2026	23.65	23.67	23.67	23.74	23.6	11,715
February 05, 2026	23.4	23.61	23.61	23.61	23.4	18,848
February 04, 2026	23.35	23.49	23.49	23.51	23.34	19,293
February 03, 2026	23.59	23.38	23.38	23.59	23.32	16,608
February 02, 2026	23.54	23.51	23.51	23.61	23.5	7,741
January 30, 2026	23.54	23.56	23.56	23.65	23.4	9,081
January 29, 2026	23.81	23.58	23.58	23.81	23.42	24,637
January 28, 2026	23.8	23.87	23.87	23.98	23.75	5,687
January 27, 2026	23.88	23.85	23.85	24.07	23.8	25,088
January 26, 2026	23.82	23.89	23.89	23.92	23.75	12,196
January 23, 2026	23.86	23.84	23.84	23.9	23.83	6,303
January 22, 2026	23.55	23.89	23.89	23.93	23.55	12,151
January 21, 2026	23.44	23.55	23.55	23.69	23.44	11,288
January 20, 2026	23.59	23.55	23.55	23.63	23.41	18,657
January 16, 2026	23.63	23.62	23.62	23.74	23.59	19,004
January 15, 2026	23.8	23.69	23.69	23.9	23.57	17,078
January 14, 2026	23.53	23.68	23.68	23.68	23.53	10,233
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

Stifel Financial Corp. (SF-PC) NYSE