Stifel Financial Corporation Common Stock (SF)

74.25
+0.27 (0.36%)
NYSE · Last Trade: Apr 2nd, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stifel Financial Corporation Common Stock (SF)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202674.8175.6372.9773.981,777,15873.98
3/31/202671.5274.5271.5273.921,692,66673.92
3/30/202671.2272.8571.0271.861,848,57471.86
3/27/202671.6772.6270.5470.932,635,28870.93
3/26/202672.0473.0771.8372.241,126,31672.24
3/25/202672.6473.5871.4972.53893,13172.53
3/24/202671.6573.3071.4772.101,432,70172.10
3/23/202672.6574.0671.6272.181,793,05772.18
3/20/202670.1871.1569.8070.772,254,05470.77
3/19/202669.4970.9269.3170.311,053,94570.31
3/18/202670.8071.8470.1170.151,926,92970.15
3/17/202670.8072.0470.8071.151,230,03271.15
3/16/202671.0071.6969.7769.831,724,45469.83
3/13/202671.4872.2970.1770.231,122,94370.23
3/12/202670.9371.7370.5070.821,565,94470.82
3/11/202672.3173.1270.4172.671,703,05072.67
3/10/202673.8573.9172.0872.311,417,79572.31
3/09/202671.9373.4570.3273.051,254,67173.05
3/06/202673.2373.5771.4973.151,345,42573.15
3/05/202674.6276.3073.8775.08889,61475.08
3/04/202675.2575.3674.2875.201,210,98375.20
3/03/202673.2775.3772.6774.741,482,73374.74
3/02/202672.2576.1171.9175.571,466,54375.57
2/27/202676.5276.5573.3974.051,720,40274.05
2/26/2026115.90118.42115.90117.721,016,177117.72
2/25/2026114.24115.90112.40115.03781,649115.03
2/24/2026112.18114.06111.42113.011,655,676113.01
2/23/2026118.43118.86111.38112.391,749,295112.39
2/20/2026118.57120.08117.05119.911,084,748119.91
2/19/2026119.47120.28117.71119.42988,630119.42
2/18/2026118.36121.33118.05120.491,407,717120.49
2/17/2026119.54120.99116.90118.111,323,741118.11
2/13/2026119.72120.59116.29119.001,057,133119.00
2/12/2026124.41125.95115.70118.751,688,629118.75
2/11/2026126.76127.50123.01124.011,286,805124.01
2/10/2026129.88131.29121.08125.532,927,489125.53
2/09/2026130.52131.72130.29130.53660,536130.53
2/06/2026130.00131.52129.92130.611,371,174130.61
2/05/2026128.01128.87125.32128.041,067,063128.04
2/04/2026124.39129.68123.93128.871,054,534128.87
2/03/2026124.00124.98120.97124.281,315,046124.28
2/02/2026124.54124.65122.51124.181,021,608124.18
1/30/2026122.94125.00122.59123.301,385,616123.30
1/29/2026127.61128.68122.73124.571,277,697124.57
1/28/2026128.00128.00122.81126.241,812,706126.24
1/27/2026128.85129.14125.71126.34983,095126.34
1/26/2026128.31129.62127.21128.82719,890128.82
1/23/2026131.18131.18126.96128.30644,640128.30
1/22/2026130.60132.03129.58130.88695,078130.88
1/21/2026127.58130.58126.09128.73710,155128.73
1/20/2026127.08129.71126.30126.88768,399126.88
1/16/2026130.50131.43129.42129.69789,009129.69
1/15/2026129.44131.44128.84130.20619,543130.20
1/14/2026127.09129.01124.98128.681,095,653128.68
1/13/2026131.47132.01128.63129.20895,181129.20
1/12/2026129.38131.86128.32131.56482,854131.56
1/09/2026130.53131.34128.44130.21810,735130.21
1/08/2026129.94130.99129.28130.07964,320130.07
1/07/2026132.33133.18129.47130.65833,258130.65
1/06/2026132.32133.84131.17133.22768,564133.22
1/05/2026128.52134.74128.17132.88857,176132.88
1/02/2026125.37128.69124.93128.31549,334128.31