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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	23.09	23.21	23.21	23.22	23.05	23,828
July 08, 2025	22.96	23.08	23.08	23.14	22.95	25,849
July 07, 2025	23.26	22.98	22.98	23.26	22.94	22,918
July 03, 2025	23.37	23.09	23.09	23.37	23.09	6,275
July 02, 2025	22.81	23.24	23.24	23.24	22.76	20,400
July 01, 2025	22.66	22.92	22.92	22.92	22.66	26,113
June 30, 2025	22.78	22.62	22.62	22.88	22.62	111,131
June 27, 2025	22.85	22.77	22.77	23.03	22.76	36,683
June 26, 2025	22.75	22.88	22.88	22.9	22.75	7,033
June 25, 2025	22.88	22.8	22.8	22.89	22.75	20,391
June 24, 2025	22.73	22.83	22.83	22.91	22.73	14,287
June 23, 2025	22.75	22.77	22.77	22.94	22.75	12,018
June 20, 2025	22.73	22.78	22.78	22.88	22.73	6,672
June 18, 2025	22.71	22.8	22.8	22.93	22.71	11,479
June 17, 2025	22.65	22.76	22.76	22.84	22.64	16,462
June 16, 2025	22.66	22.66	22.66	22.72	22.52	27,710
June 13, 2025	22.7	22.52	22.52	22.73	22.41	12,923
June 12, 2025	22.69	22.73	22.73	22.73	22.57	14,656
June 11, 2025	22.53	22.63	22.63	22.73	22.5	30,939
June 10, 2025	22.59	22.53	22.53	22.59	22.49	3,506
June 09, 2025	22.41	22.49	22.49	22.57	22.24	14,519
June 06, 2025	22.44	22.48	22.48	22.53	22.28	24,138
June 05, 2025	22.51	22.48	22.48	22.58	22.45	17,560
June 04, 2025	22.28	22.42	22.42	22.48	22.21	23,886
June 03, 2025	22.17	22.22	22.22	22.33	22.15	13,185
June 02, 2025	22.1	22.19	22.19	22.36	22.05	18,504
May 30, 2025	22.81	22.44	22.44	22.93	22.43	154,465
May 29, 2025	23.09	22.82	22.82	23.09	22.82	10,566

Stifel Financial Corp. (SF-PC) NYSE