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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	116.1	114.2	114.2	116.1	114.01	925,378
August 14, 2025	115.46	115.9	115.9	115.93	114.54	697,501
August 13, 2025	114.84	116.24	116.24	116.29	112.55	998,025
August 12, 2025	111.8	114.47	114.47	114.55	111.77	476,600
August 11, 2025	111.88	111.13	111.13	112.28	111.11	515,701
August 08, 2025	111.19	111.64	111.64	112.33	110.51	341,121
August 07, 2025	112.96	110.3	110.3	112.96	109.67	470,822
August 06, 2025	112.22	111.83	111.83	112.84	111.28	895,260
August 05, 2025	112.58	112.2	112.2	113.35	110.57	1.14M
August 04, 2025	112.28	112.27	112.27	113.2	111.82	575,932
August 01, 2025	111.64	111.17	111.17	113.06	108.43	887,600
July 31, 2025	115.11	114.12	114.12	116	113.29	1.03M
July 30, 2025	116.26	114.08	114.08	116.75	112.71	1.74M
July 29, 2025	112.65	110.09	110.09	112.71	109.83	1.15M
July 28, 2025	112.94	111.71	111.71	112.94	111.66	513,118
July 25, 2025	111.98	112.69	112.69	112.99	111	743,300
July 24, 2025	110.93	111.02	111.02	111.94	110.2	509,300
July 23, 2025	110.97	110.61	110.61	111.09	109.87	572,446
July 22, 2025	108.96	110.44	110.44	110.81	108.16	533,009
July 21, 2025	110.38	108.81	108.81	110.38	108.74	512,300
July 18, 2025	110.34	109.99	109.99	111.14	109.58	603,546
July 17, 2025	107.31	109.61	109.61	110.11	107.31	709,734
July 16, 2025	107.94	107.55	107.55	108.59	106.1	975,500
July 15, 2025	109.92	107.32	107.32	110	107.28	593,801
July 14, 2025	108.52	110.29	110.29	110.4	108.15	584,300
July 11, 2025	109.43	108.18	108.18	110.9	107.97	747,529
July 10, 2025	108.84	109.6	109.6	110.68	108.51	926,200
July 09, 2025	108.59	108.5	108.5	109.67	107.62	1.08M
July 08, 2025	108.22	107.45	107.45	108.82	107.2	958,722
July 07, 2025	108.91	107.45	107.45	109.71	107.2	578,564
July 03, 2025	108	109.2	109.2	109.31	107.17	467,000
July 02, 2025	106	107.35	107.35	107.59	105.05	773,900
July 01, 2025	103.22	105.26	105.26	106.1	103.22	535,000
June 30, 2025	103.6	103.78	103.78	104.91	103.11	665,762
June 27, 2025	103.4	103.68	103.68	104.9	102.4	1.02M
June 26, 2025	102.1	103.15	103.15	103.83	101.73	1.03M
June 25, 2025	101.2	102.4	102.4	102.45	100.53	690,407
June 24, 2025	100.53	100.64	100.64	101.67	100.13	676,716
June 23, 2025	97.08	99.13	99.13	99.28	96.54	668,000
June 20, 2025	97.84	97.38	97.38	98.33	97.07	880,800
June 18, 2025	95.87	97.22	97.22	98.07	95.87	661,627
June 17, 2025	96.57	95.97	95.97	97.8	95.6	771,400
June 16, 2025	96.41	97.45	97.45	98.33	95.94	675,125
June 13, 2025	95.36	95.37	95.37	96.72	94.35	668,400
June 12, 2025	95.21	96.98	96.98	97.04	94.61	389,509
June 11, 2025	96.79	96.68	96.68	97.69	96.21	471,900
June 10, 2025	96.31	96.56	96.56	97.44	96.12	430,416
June 09, 2025	97.5	96.62	96.62	97.63	95.79	584,713
June 06, 2025	96.39	96.53	96.53	97.6	95.69	504,600
June 05, 2025	93.33	94.82	94.82	95.38	92.82	911,300
June 04, 2025	94.17	93.35	93.35	95.25	93.28	632,900
June 03, 2025	93.1	94.08	94.08	94.63	92.36	455,200
June 02, 2025	93.6	93.1	93.1	93.61	91.81	338,612
May 30, 2025	94.11	94.22	94.22	94.63	93.06	563,808
May 29, 2025	95.48	94.94	94.94	95.48	94.11	397,101
May 28, 2025	95.62	94.54	94.54	95.71	94.29	442,600
May 27, 2025	94.82	95.61	95.61	95.65	93.64	767,701
May 23, 2025	91.25	93.13	93.13	93.83	90.93	613,206
May 22, 2025	94.35	94.3	94.3	95.36	94.15	1.11M
May 21, 2025	96.44	94.5	94.5	96.63	94.41	584,829

Stifel Financial Corp. (SF) NYSE