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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.46	24.6	24.6	24.63	24.38	16,330
October 15, 2025	24.44	24.59	24.59	24.62	24.44	6,873
October 14, 2025	24.57	24.49	24.49	24.6	24.44	31,712
October 13, 2025	24.39	24.61	24.61	24.63	24.39	15,559
October 10, 2025	24.15	24.33	24.33	24.36	24.15	21,641
October 09, 2025	24.11	24.22	24.22	24.32	24.11	17,851
October 08, 2025	24.2	24.16	24.16	24.32	24.1	35,468
October 07, 2025	24.1	24.1	24.1	24.32	24.1	21,893
October 06, 2025	24.32	24.1	24.1	24.45	23.93	24,185
October 03, 2025	24.25	24.21	24.21	24.41	24.17	6,476
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

Stifel Financial Corp. (SF-PC) NYSE