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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.44	18.48	18.48	18.5	18.03	9,272
September 25, 2025	18.4	18.39	18.39	18.4	18.06	10,219
September 24, 2025	18.45	18.4	18.4	18.52	18.19	11,950
September 23, 2025	18.4	18.35	18.35	18.4	18.22	12,347
September 22, 2025	18.35	18.35	18.35	18.55	18.27	7,442
September 19, 2025	18.47	18.46	18.46	18.48	18.34	9,391
September 18, 2025	18.78	18.5	18.5	18.85	18.5	30,396
September 17, 2025	18.88	18.7	18.7	19.08	18.7	15,987
September 16, 2025	18.84	18.83	18.83	18.87	18.73	19,268
September 15, 2025	18.76	18.69	18.69	18.8	18.45	13,066
September 12, 2025	18.6	18.67	18.67	18.77	18.5	14,464
September 11, 2025	18.25	18.7	18.7	18.77	18.25	16,952
September 10, 2025	18.39	18.25	18.25	18.43	18.25	11,738
September 09, 2025	18.47	18.2	18.2	18.47	18.17	17,502
September 08, 2025	18.39	18.35	18.35	18.5	18.34	19,792
September 05, 2025	18.14	18.42	18.42	18.61	18.14	40,927
September 04, 2025	18.2	17.98	17.98	18.23	17.98	11,670
September 03, 2025	17.92	18.12	18.12	18.14	17.87	18,300
September 02, 2025	17.94	17.83	17.83	18.36	17.71	15,304
August 29, 2025	18.39	18.15	17.87	18.43	18.06	62,761
August 28, 2025	18.17	18.36	18.08	18.44	18.17	10,638
August 27, 2025	18.33	18.16	18.16	18.51	18.12	17,955
August 26, 2025	18.31	18.25	18.25	18.33	18.06	14,822
August 25, 2025	18.33	18.29	18.29	19.3	18.05	24,330
August 22, 2025	18.09	18.22	18.22	18.45	18.09	20,108
August 21, 2025	18.14	18.14	18.14	18.35	18.1	27,282
August 20, 2025	18.13	18.08	18.08	18.13	18.04	8,749
August 19, 2025	17.87	18.01	18.01	18.04	17.71	23,074
August 18, 2025	17.71	17.79	17.79	17.91	17.71	20,364
August 15, 2025	17.75	17.71	17.71	17.86	17.65	6,646
August 14, 2025	17.84	17.8	17.8	17.84	17.56	26,758
August 13, 2025	17.74	17.8	17.8	17.94	17.65	43,507
August 12, 2025	17.63	17.64	17.64	17.79	17.57	20,250
August 11, 2025	17.86	17.63	17.63	17.9	17.63	18,009
August 08, 2025	17.84	17.81	17.81	17.84	17.73	1,715
August 07, 2025	18	17.79	17.79	18	17.67	14,002
August 06, 2025	18.06	17.95	17.95	18.08	17.86	7,236
August 05, 2025	18.06	17.98	17.98	18.17	17.96	10,998
August 04, 2025	18.15	18.02	18.02	18.15	17.9	13,781
August 01, 2025	17.81	18.07	18.07	18.12	17.81	7,006
July 31, 2025	17.68	18.04	18.04	18.2	17.68	41,684
July 30, 2025	17.7	17.82	17.82	17.99	17.7	17,921
July 29, 2025	17.48	17.69	17.69	18.24	17.39	33,812
July 28, 2025	17.5	17.39	17.39	17.5	17.39	2,965
July 25, 2025	17.55	17.5	17.5	17.58	17.35	8,901
July 24, 2025	17.47	17.47	17.47	17.51	17.43	6,682
July 23, 2025	17.48	17.43	17.43	17.57	17.4	13,283
July 22, 2025	17.58	17.44	17.44	17.8	17.4	14,819
July 21, 2025	17.51	17.76	17.76	17.76	17.43	9,834
July 18, 2025	17.44	17.46	17.46	17.6	17.41	9,990
July 17, 2025	17.4	17.44	17.44	17.65	17.4	12,619
July 16, 2025	17.69	17.44	17.44	17.69	17.44	4,316
July 15, 2025	17.79	17.59	17.59	17.94	17.59	43,911
July 14, 2025	17.73	17.64	17.64	18.05	17.57	17,120
July 11, 2025	17.86	17.79	17.79	17.93	17.72	19,942
July 10, 2025	17.36	17.82	17.82	17.82	17.36	36,850
July 09, 2025	17.32	17.42	17.42	17.45	17.32	10,600
July 08, 2025	17.23	17.32	17.32	17.35	17.2	13,645
July 07, 2025	17.33	17.24	17.24	17.36	17.13	28,128
July 03, 2025	17.37	17.38	17.38	17.41	17.15	7,364

Stifel Financial Corp. (SF-PD) NYSE