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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	18.62	18.39	18.39	18.62	18.39	9,915
October 16, 2025	18.68	18.49	18.49	18.68	18.49	6,909
October 15, 2025	18.49	18.65	18.65	18.65	18.4	9,434
October 14, 2025	18.42	18.44	18.44	18.52	18.26	11,868
October 13, 2025	18.44	18.33	18.33	18.6	18.33	13,116
October 10, 2025	18.39	18.28	18.28	18.65	18.25	21,439
October 09, 2025	18.61	18.3	18.3	18.65	18.3	8,398
October 08, 2025	18.51	18.51	18.51	18.58	18.38	10,996
October 07, 2025	18.54	18.56	18.56	18.59	18.36	9,475
October 06, 2025	18.6	18.54	18.54	18.75	18.48	6,263
October 03, 2025	18.61	18.66	18.66	18.79	18.56	6,941
October 02, 2025	18.77	18.66	18.66	18.77	18.44	10,469
October 01, 2025	18.68	18.77	18.77	18.77	18.52	13,521
September 30, 2025	18.32	18.68	18.68	18.74	18.25	24,335
September 29, 2025	18.29	18.33	18.33	18.38	18.15	6,600
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

Stifel Financial Corp. (SF-PD) NYSE