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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.16	17.35	17.35	17.43	17.16	46,314
January 13, 2026	17.12	17.22	17.22	17.28	17.12	42,439
January 12, 2026	17.18	17.14	17.14	17.27	17.11	15,746
January 09, 2026	17.19	17.18	17.18	17.35	17.08	46,385
January 08, 2026	17.3	17.25	17.25	17.35	17.18	24,051
January 07, 2026	17.28	17.3	17.3	17.35	17.17	38,105
January 06, 2026	17.19	17.21	17.21	17.25	17.12	24,930
January 05, 2026	17.36	17.17	17.17	17.41	17.09	48,913
January 02, 2026	17.19	17.28	17.28	17.3	17.12	18,197
December 31, 2025	17.01	17.1	17.1	17.16	17.01	250,803
December 30, 2025	17.05	17.05	17.05	17.09	16.97	104,031
December 29, 2025	17.13	17.07	17.07	17.24	17.07	45,279
December 26, 2025	17.18	17.16	17.16	17.2	17.13	21,420
December 24, 2025	17.19	17.12	17.12	17.28	17.12	61,054
December 23, 2025	17.22	17.18	17.18	17.3	17.18	39,861
December 22, 2025	17.29	17.22	17.22	17.36	17.2	40,892
December 19, 2025	17.27	17.28	17.28	17.4	17.24	41,809
December 18, 2025	17.27	17.26	17.26	17.52	17.18	29,080
December 17, 2025	17.21	17.2	17.2	17.33	17.1	55,132
December 16, 2025	17.22	17.24	17.24	17.3	17.18	49,692
December 15, 2025	17.39	17.24	17.24	17.41	17.16	41,672
December 12, 2025	17.33	17.24	17.24	17.4	17.22	17,413
December 11, 2025	17.23	17.31	17.31	17.43	17.21	39,050
December 10, 2025	17.17	17.25	17.25	17.33	17.15	33,752
December 09, 2025	17.15	17.21	17.21	17.26	17.15	21,532
December 08, 2025	17.18	17.19	17.19	17.25	17.11	17,429
December 05, 2025	17.1	17.23	17.23	17.31	17.1	34,288
December 04, 2025	17.21	17.12	17.12	17.25	17.12	26,111
December 03, 2025	17.15	17.17	17.17	17.44	17.14	58,203
December 02, 2025	17.29	17.2	17.2	17.29	17.18	23,559
December 01, 2025	17.33	17.28	17.28	17.45	17.21	11,808
November 28, 2025	17.91	17.61	17.33	17.91	17.58	13,037
November 26, 2025	17.73	17.7	17.42	17.8	17.6	14,161
November 25, 2025	17.65	17.65	17.65	17.84	17.52	18,835
November 24, 2025	17.64	17.59	17.59	17.64	17.43	34,953
November 21, 2025	17.35	17.55	17.55	17.55	17.35	18,727
November 20, 2025	17.58	17.44	17.44	17.73	17.38	26,356
November 19, 2025	17.43	17.54	17.54	17.63	17.43	34,291
November 18, 2025	17.45	17.46	17.46	17.55	17.4	21,032
November 17, 2025	17.55	17.45	17.45	17.59	17.41	36,848
November 14, 2025	17.62	17.61	17.61	17.62	17.5	19,549
November 13, 2025	18	17.65	17.65	18	17.65	17,249
November 12, 2025	18.12	17.88	17.88	18.12	17.88	14,601
November 11, 2025	18.07	18.04	18.04	18.12	18.04	4,623
November 10, 2025	17.95	18.02	18.02	18.07	17.91	16,422
November 07, 2025	17.99	17.85	17.85	17.99	17.72	13,207
November 06, 2025	18.03	17.97	17.97	18.15	17.93	13,759
November 05, 2025	18	18	18	18.2	18	18,697
November 04, 2025	18.05	18	18	18.17	17.99	11,181
November 03, 2025	18.24	18.14	18.14	18.24	18.02	38,664
October 31, 2025	18.53	18.14	18.14	18.53	17.97	47,700
October 30, 2025	18.7	18.4	18.4	18.7	18.35	14,760
October 29, 2025	18.7	18.65	18.65	18.86	18.57	38,562
October 28, 2025	18.66	18.6	18.6	18.66	18.55	10,222
October 27, 2025	18.67	18.59	18.59	18.71	18.56	9,274
October 24, 2025	18.66	18.53	18.53	18.66	18.43	8,310
October 23, 2025	18.48	18.56	18.56	18.62	18.48	10,292
October 22, 2025	18.58	18.48	18.48	18.65	18.4	15,873
October 21, 2025	18.6	18.65	18.65	18.65	18.5	7,820
October 20, 2025	18.57	18.55	18.55	18.67	18.36	9,863

Stifel Financial Corp. (SF-PD) NYSE