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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	98.02	97.22	97.22	98.1	96.66	445,700
May 19, 2025	97.35	98.49	98.49	98.69	96.48	479,600
May 16, 2025	98.43	98.86	98.86	99.26	97.32	451,500
May 15, 2025	98.37	98.18	98.18	98.91	97.51	589,900
May 14, 2025	99.19	99.3	99.3	99.89	98.87	761,517
May 13, 2025	98.66	99.52	99.52	100.4	98.41	926,200
May 12, 2025	96.52	98.35	98.35	100	96.24	1.39M
May 09, 2025	92.13	91.39	91.39	92.76	91.17	414,744
May 08, 2025	90.02	91.56	91.57	92.55	89.77	577,999
May 07, 2025	88.78	88.99	88.99	89.87	88.72	596,333
May 06, 2025	87.36	88.14	88.14	89.44	87.36	594,500
May 05, 2025	88.52	89.04	89.04	90.57	88.25	543,201
May 02, 2025	88.21	89.41	89.41	89.99	87.77	617,400
May 01, 2025	85.7	86.49	86.49	87.76	85.4	644,400
April 30, 2025	84.24	85.69	85.69	85.89	83.22	704,400
April 29, 2025	85.56	86.21	86.21	86.45	84.1	725,327
April 28, 2025	85.84	85.99	85.99	87.26	84.99	868,472
April 25, 2025	85.14	85.77	85.77	86.59	84.78	916,805
April 24, 2025	83.6	85.74	85.74	86.4	83.5	1.3M
April 23, 2025	82.12	82.73	82.73	88.37	81.74	1.93M
April 22, 2025	84.91	86.08	86.08	86.28	83.64	1.33M
April 21, 2025	84.14	83.06	83.06	84.18	82	1.27M
April 17, 2025	84.15	85.13	85.13	85.81	83.45	1.03M
April 16, 2025	84.23	83.65	83.65	85.32	82.79	1.12M
April 15, 2025	84.84	85.7	85.7	86.63	84.84	1.3M
April 14, 2025	84.48	84.33	84.33	85.18	82.9	1.46M
April 11, 2025	78.73	82.11	82.11	82.17	77.23	1.37M
April 10, 2025	83.96	80.17	80.17	84.4	77.87	922,739
April 09, 2025	74.96	86.34	86.34	87.33	74.66	1.31M
April 08, 2025	81.28	76.49	76.49	82.3	75.49	1.6M
April 07, 2025	76.06	78.51	78.51	82.17	73.27	1.75M
April 04, 2025	81.76	79.13	79.13	82.34	77.65	2.1M
April 03, 2025	89.2	86.01	86.01	90.16	85.1	1.41M

Stifel Financial Corp. (SF) NYSE