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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	115.61	116.96	116.96	117.93	113.08	1.1M
November 20, 2025	121.02	115.24	115.24	122.01	115.02	1.64M
November 19, 2025	117.54	118.62	118.62	118.85	116.66	756,100
November 18, 2025	115.32	116.8	116.8	117.75	114.91	674,000
November 17, 2025	120.3	116.27	116.27	120.67	115.81	556,860
November 14, 2025	120.89	120.8	120.8	122.16	119.21	646,600
November 13, 2025	124.15	122.04	122.04	125.33	121.91	645,300
November 12, 2025	123.16	125.02	125.02	125.73	122.66	715,700
November 11, 2025	122.08	122.49	122.49	123.5	121.9	1.38M
November 10, 2025	122.68	121.86	121.86	123.57	120.62	661,740
November 07, 2025	119.45	121.74	121.74	121.74	118.54	541,993
November 06, 2025	119.7	120.07	120.07	120.73	118.06	546,101
November 05, 2025	119.48	119.47	119.47	120.44	117.85	598,108
November 04, 2025	118.04	119.43	119.43	120.24	117.24	533,319
November 03, 2025	117.9	119.13	119.13	119.15	116.63	766,847
October 31, 2025	117.66	118.43	118.43	118.94	116.38	924,830
October 30, 2025	117.07	117.77	117.77	120.38	117.07	1.18M
October 29, 2025	116.28	117.56	117.56	117.59	115.7	1.09M
October 28, 2025	118.82	117.55	117.55	118.94	117.24	682,219
October 27, 2025	119.61	119.06	119.06	120.97	118.96	776,838
October 24, 2025	118	117.94	117.94	118.85	117.07	599,543
October 23, 2025	117.48	116.58	116.58	118.59	115.93	1.01M
October 22, 2025	113.15	116.69	116.69	118.21	112.14	1.7M
October 21, 2025	110.78	112.38	112.38	112.93	110.78	856,678
October 20, 2025	111.3	112.15	112.15	112.93	111.18	515,221
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

Stifel Financial Corp. (SF) NYSE