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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.57	119.91	119.91	120.08	117.05	1.08M
February 19, 2026	119.47	119.42	119.42	120.29	117.71	988,630
February 18, 2026	118.36	120.49	120.49	121.33	118.05	809,143
February 17, 2026	119.54	118.11	118.11	120.99	116.9	1.32M
February 13, 2026	119.72	119	119	120.59	116.29	1.06M
February 12, 2026	124.61	118.75	118.75	125.96	115.71	1.51M
February 11, 2026	126.76	124.01	124.01	127.5	123.01	1.29M
February 10, 2026	129.88	125.53	125.53	131.29	121.08	2.93M
February 09, 2026	130.52	130.53	130.53	131.72	130.29	660,126
February 06, 2026	130	130.61	130.61	131.52	129.92	1.37M
February 05, 2026	128.01	128.04	128.04	128.87	125.32	1.07M
February 04, 2026	124.39	128.87	128.87	129.68	123.93	1.05M
February 03, 2026	124	124.28	124.28	124.98	120.97	1.32M
February 02, 2026	124.54	124.18	124.18	124.65	122.51	1.02M
January 30, 2026	122.94	123.3	123.3	125	122.59	1.39M
January 29, 2026	127.61	124.57	124.57	128.68	122.73	1.28M
January 28, 2026	128	126.24	126.24	128	122.81	1.81M
January 27, 2026	128.85	126.34	126.34	129.14	125.71	982,700
January 26, 2026	128.31	128.82	128.82	129.62	127.21	719,610
January 23, 2026	131.18	128.3	128.3	131.18	126.96	644,640
January 22, 2026	130.6	130.88	130.88	132.04	129.58	695,100
January 21, 2026	127.58	128.73	128.73	130.58	126.09	710,113
January 20, 2026	127.08	126.88	126.88	129.71	126.3	768,405
January 16, 2026	130.5	129.69	129.69	131.43	129.42	789,009
January 15, 2026	129.44	130.2	130.2	131.44	128.84	619,543
January 14, 2026	127.09	128.68	128.68	129.01	124.98	1.1M
January 13, 2026	131.47	129.2	129.2	132.01	128.63	895,200
January 12, 2026	129.38	131.56	131.56	131.86	128.32	482,900
January 09, 2026	130.53	130.21	130.21	131.34	128.44	810,735
January 08, 2026	129.94	130.07	130.07	130.99	129.28	964,320
January 07, 2026	132.33	130.65	130.65	133.18	129.47	833,300
January 06, 2026	132.32	133.22	133.22	133.84	131.17	768,600
January 05, 2026	128.52	132.88	132.88	134.74	128.17	857,256
January 02, 2026	125.37	128.31	128.31	128.7	124.93	549,334
December 31, 2025	127.13	125.22	125.22	127.18	125.19	555,703
December 30, 2025	127.86	126.94	126.94	127.86	126.73	390,300
December 29, 2025	128.77	127.65	127.65	128.77	127.05	398,648
December 26, 2025	128.2	128.64	128.64	129.24	128.2	345,950
December 24, 2025	128.48	128.58	128.58	129.57	127.59	334,702
December 23, 2025	128.95	128.39	128.39	129.53	128.25	535,145
December 22, 2025	128.02	128.73	128.73	129.42	127.77	552,615
December 19, 2025	125.31	127.41	127.41	127.49	125.31	1.34M
December 18, 2025	126.44	124.95	124.95	126.83	124.83	790,941
December 17, 2025	127.92	125.43	125.43	128.75	124.67	1.35M
December 16, 2025	127.69	127.58	127.58	128.38	126.29	1.12M
December 15, 2025	130.73	128.24	128.24	131.25	127.73	745,544
December 12, 2025	132.81	129.86	129.86	133.08	128.8	1.05M
December 11, 2025	130.2	131.64	131.64	132.82	129.41	1.17M
December 10, 2025	126.93	129.99	129.99	130.8	126.6	904,186
December 09, 2025	125.49	126.9	126.9	129.56	124.84	879,400
December 08, 2025	125.84	125.68	125.68	126.58	124.6	684,442
December 05, 2025	124.39	126.25	126.25	126.69	124.38	580,600
December 04, 2025	123.71	124.69	124.69	125.64	123.17	660,400
December 03, 2025	120.38	122.92	122.92	123.23	120.38	493,829
December 02, 2025	121.94	120.25	120.25	121.97	120.21	386,410
December 01, 2025	120.78	121.24	121.24	122.18	118.82	536,513
November 28, 2025	121.73	122	122	122.52	121.15	309,700
November 26, 2025	120.94	121.16	121.16	122.44	120.5	463,913
November 25, 2025	116.76	120.59	120.59	120.91	116.76	561,905
November 24, 2025	118.33	118.56	118.56	119.05	116.13	864,202

Stifel Financial Corp. (SF) NYSE