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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	101.86	104.49	104.49	104.91	101.75	2.13M
December 19, 2024	103.47	102.27	102.27	105.76	101.87	957,954
December 18, 2024	107.84	102.32	102.32	108.51	102.21	543,900
December 17, 2024	108.65	107.18	107.18	108.73	106.65	560,000
December 16, 2024	110.83	109.85	109.85	110.83	108.7	226,001
December 13, 2024	112.02	110.58	110.58	113.21	110.27	358,304
December 12, 2024	112.4	111.49	111.49	112.87	110.62	544,702
December 11, 2024	111.59	112.25	112.25	112.81	110.64	510,039
December 10, 2024	110.8	110.62	110.62	111.65	109.77	454,848
December 09, 2024	113.87	110.98	110.98	114.01	110.65	445,041
December 06, 2024	113.78	113.88	113.88	114.62	112.55	462,994
December 05, 2024	114.14	114.1	114.1	114.97	113.9	462,846
December 04, 2024	113.98	113.63	113.63	114.4	112.88	399,000
December 03, 2024	115.47	113.75	113.75	115.59	113.46	477,028
December 02, 2024	116.21	114.74	114.74	117.14	114.66	554,400
November 29, 2024	117.49	116.72	116.72	117.49	115.74	294,325
November 27, 2024	117.52	116.28	116.28	117.68	115.98	387,197
November 26, 2024	117.09	116.68	116.68	118.11	115.77	526,346
November 25, 2024	116.94	117.72	117.72	119.12	116.44	1.06M
November 22, 2024	115.21	116.22	116.22	116.62	114.58	488,504
November 21, 2024	113.41	115.01	115.01	115.38	113.41	417,035
November 20, 2024	113.5	113.44	113.44	113.65	112.29	380,600
November 19, 2024	112.9	113.16	113.16	113.92	111.89	516,044
November 18, 2024	115.06	114.31	114.31	115.37	113.7	881,807
November 15, 2024	115.13	114.44	114.44	115.53	113.66	956,000
November 14, 2024	115.81	115.57	115.57	116.23	114.67	458,387
November 13, 2024	117.38	115.2	115.2	117.38	114.77	369,300
November 12, 2024	117.18	116.36	116.36	117.57	115.69	428,811
November 11, 2024	117.37	117.49	117.49	118.12	116.35	495,900
November 08, 2024	114.56	115.3	115.3	115.62	113.56	447,253
November 07, 2024	116.04	114.05	114.05	116.2	113.56	636,821
November 06, 2024	109.38	116.92	116.92	117.76	108.67	1.45M
November 05, 2024	101.29	102.69	102.69	103.1	100.83	595,005
November 04, 2024	102.64	101.24	101.24	102.64	100.74	813,000
November 01, 2024	104.02	103.27	103.27	104.5	102.55	820,508
October 31, 2024	104.37	103.62	103.62	104.99	102.84	646,364
October 30, 2024	104.73	104.15	104.15	106.1	104.11	546,800
October 29, 2024	105	104.76	104.76	105.45	104.39	399,600
October 28, 2024	104.3	105.14	105.14	105.94	104.3	649,300
October 25, 2024	104.44	103.49	103.49	105.35	103.36	590,300
October 24, 2024	102.29	104.27	104.27	104.8	102.29	736,001
October 23, 2024	99.26	101.22	101.22	101.56	97.4	938,900
October 22, 2024	101.07	100.51	100.51	101.49	100.46	580,500
October 21, 2024	102.18	101.48	101.48	102.45	101.1	552,348
October 18, 2024	102.75	102.21	102.21	103.32	102.13	530,849
October 17, 2024	101.32	102.42	102.42	102.8	101.24	653,539
October 16, 2024	100.38	100.89	100.89	101.37	100.01	695,137
October 15, 2024	98.89	99.42	99.42	100.89	98.8	719,328
October 14, 2024	97.72	98.3	98.3	98.45	97.34	420,103
October 11, 2024	96.47	97.44	97.44	98.4	96.05	482,010
October 10, 2024	96.24	95.86	95.86	96.82	95.44	459,930
October 09, 2024	95.6	96.67	96.67	97.24	95.51	452,736
October 08, 2024	95.05	95.02	95.02	95.66	94.6	527,030
October 07, 2024	95.48	95.75	95.75	96.51	95.05	448,535
October 04, 2024	96.16	95.85	95.85	96.9	94.67	630,438
October 03, 2024	93.95	94.76	94.76	94.98	92.89	373,400
October 02, 2024	93.39	94.41	94.41	94.56	93.26	311,600
October 01, 2024	93.71	93.4	93.4	93.97	92.18	276,542
September 30, 2024	93.46	93.9	93.9	93.98	92.58	513,038
September 27, 2024	93.24	93.66	93.66	93.98	92.51	367,200

Stifel Financial Corp. (SF) NYSE