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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.11	17.34	17.34	17.36	17.11	14,938
July 01, 2025	16.99	17.09	17.09	17.17	16.94	38,940
June 30, 2025	17.66	16.93	16.93	17.66	16.93	124,655
June 27, 2025	17.5	17.51	17.51	17.69	17.43	28,178
June 26, 2025	17.45	17.31	17.31	17.53	17.2	8,739
June 25, 2025	17.55	17.3	17.3	17.55	17.25	18,780
June 24, 2025	17.47	17.51	17.51	17.53	17.45	7,986
June 23, 2025	17.56	17.36	17.36	17.56	17.33	8,844
June 20, 2025	17.43	17.45	17.45	17.6	17.36	8,887
June 18, 2025	17.6	17.47	17.47	17.6	17.43	16,517
June 17, 2025	17.37	17.46	17.46	17.67	17.34	10,651
June 16, 2025	17.06	17.34	17.34	17.6	16.5	72,992
June 13, 2025	17.09	16.89	16.89	17.09	16.78	12,312
June 12, 2025	17.17	17.09	17.09	17.17	16.93	15,735
June 11, 2025	17.05	17.1	17.1	17.24	17.05	21,370
June 10, 2025	16.96	17.01	17.01	17.09	16.96	24,412
June 09, 2025	16.92	16.96	16.96	17.05	16.86	12,973
June 06, 2025	16.97	16.92	16.92	16.97	16.86	11,617
June 05, 2025	16.88	16.98	16.98	17.06	16.84	30,045
June 04, 2025	16.68	16.81	16.81	16.81	16.61	29,617
June 03, 2025	16.55	16.58	16.58	16.73	16.41	31,772
June 02, 2025	16.25	16.49	16.49	16.64	16.25	86,337
May 30, 2025	17.17	16.52	16.24	17.39	16.52	232,922
May 29, 2025	17.59	17.29	17	17.65	17.27	9,263
May 28, 2025	17.53	17.5	17.2	17.7	17.47	8,897
May 27, 2025	17.7	17.59	17.29	17.7	17.52	19,791
May 23, 2025	17.43	17.56	17.26	17.89	17.4	14,184
May 22, 2025	17.55	17.63	17.33	17.65	17.46	9,125
May 21, 2025	17.95	17.58	17.28	18.11	17.58	14,140

Stifel Financial Corp. (SF-PD) NYSE