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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	108.58	110.2	110.2	110.51	107.55	687,305
October 16, 2025	112.27	108.42	108.42	112.35	107.18	1.1M
October 15, 2025	112.88	112.06	112.06	113.15	111.09	508,513
October 14, 2025	108.26	111.07	111.07	111.84	108.17	405,422
October 13, 2025	108.98	109.5	109.5	109.99	108.22	537,900
October 10, 2025	112.02	107.06	107.06	112.47	106.96	874,816
October 09, 2025	112.5	111.35	111.35	113.28	110.8	573,600
October 08, 2025	112.8	111.73	111.73	114.42	111.63	955,021
October 07, 2025	113.7	110.99	110.99	114.5	110.53	711,018
October 06, 2025	112.24	113.26	113.26	113.51	111.47	907,839
October 03, 2025	111.74	111.42	111.42	111.86	110.5	571,838
October 02, 2025	111.66	112.09	112.09	112.72	111.37	659,800
October 01, 2025	112.23	111.81	111.81	112.71	110.64	1.07M
September 30, 2025	115.38	113.47	113.47	116.01	111.5	757,608
September 29, 2025	115.32	114.92	114.92	115.32	113.5	804,600
September 26, 2025	112.37	114.66	114.66	115.43	112.37	1.31M
September 25, 2025	111.44	111.92	111.92	112.75	110.78	547,100
September 24, 2025	114.73	112.32	112.32	115.37	112.05	726,200
September 23, 2025	115	114.42	114.42	116.38	114.27	603,781
September 22, 2025	114.1	114.57	114.57	115.32	114.1	552,811
September 19, 2025	115.24	115	115	115.34	113.87	2.59M
September 18, 2025	114.72	115.57	115.57	116.42	114.07	845,538
September 17, 2025	113.12	114.02	114.02	115.35	112.56	790,600
September 16, 2025	113.98	112.96	112.96	114.24	112	467,693
September 15, 2025	115.44	113.71	113.71	116.25	113.53	476,200
September 12, 2025	115.05	115.29	115.29	115.74	114.18	858,600
September 11, 2025	113.45	115.32	115.32	115.55	113.09	826,928
September 10, 2025	112.51	113.14	113.14	113.93	112.21	590,200
September 09, 2025	112.36	112.6	112.6	113.21	111.91	560,628
September 08, 2025	112.28	112.85	112.85	113.17	111.88	612,118
September 05, 2025	115.92	112.58	112.62	116.21	111.63	589,159
September 04, 2025	113.85	115.71	115.71	115.79	113.4	506,323
September 03, 2025	113.72	113.47	113.47	114.55	112.06	823,108
September 02, 2025	112.93	114.3	114.3	114.38	111.47	602,500
August 29, 2025	116.51	115.29	114.83	116.57	114.9	647,140
August 28, 2025	116.74	116.4	116.4	117.49	116.22	544,700
August 27, 2025	115.3	116.38	116.38	117.39	115.3	840,000
August 26, 2025	115.52	116	116	116.16	114.73	467,926
August 25, 2025	114.24	115.14	115.14	115.55	113.48	671,470
August 22, 2025	111.01	114.33	114.33	115.24	110.89	771,400
August 21, 2025	110.28	110.65	110.65	110.99	109.73	676,800
August 20, 2025	112.57	110.99	110.99	112.77	109.97	825,639
August 19, 2025	113.63	112.74	112.74	114.07	112.3	410,900
August 18, 2025	114	113.71	113.71	114.34	113.28	561,700
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

Stifel Financial Corp. (SF) NYSE