Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
72.05
-1.10 (-1.50%)
Mar 9, 2026, 3:19 PM EDT - Market open
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.93 | 72.06 | 70.32 | 71.57 | - | -2.16% | 349,994 |
| Mar 6, 2026 | 73.23 | 73.57 | 71.49 | 73.15 | 73.15 | -2.57% | 1,345,423 |
| Mar 5, 2026 | 74.62 | 76.30 | 73.87 | 75.08 | 75.08 | -0.16% | 889,614 |
| Mar 4, 2026 | 75.25 | 75.36 | 74.28 | 75.20 | 75.20 | 0.62% | 1,179,369 |
| Mar 3, 2026 | 73.27 | 75.37 | 72.67 | 74.74 | 74.74 | -1.10% | 1,482,733 |
| Mar 2, 2026 | 72.25 | 76.11 | 71.91 | 75.57 | 75.57 | 2.05% | 1,466,477 |
| Feb 27, 2026 | 76.52 | 76.55 | 73.39 | 74.05 | 73.71 | -5.64% | 1,720,373 |
| Feb 26, 2026 | 77.27 | 78.95 | 77.27 | 78.48 | 78.12 | 2.34% | 1,524,265 |
| Feb 25, 2026 | 76.16 | 77.27 | 74.93 | 76.69 | 76.33 | 1.79% | 1,172,476 |
| Feb 24, 2026 | 74.79 | 76.04 | 74.28 | 75.34 | 74.99 | 0.55% | 2,266,447 |
| Feb 23, 2026 | 78.95 | 79.24 | 74.25 | 74.93 | 74.58 | -6.27% | 2,623,944 |
| Feb 20, 2026 | 79.05 | 80.05 | 78.03 | 79.94 | 79.57 | 0.41% | 1,627,122 |
| Feb 19, 2026 | 79.65 | 80.19 | 78.47 | 79.61 | 79.25 | -0.89% | 1,482,945 |
| Feb 18, 2026 | 78.91 | 80.89 | 78.70 | 80.33 | 79.96 | 2.02% | 2,111,575 |
| Feb 17, 2026 | 79.69 | 80.66 | 77.93 | 78.74 | 78.38 | -0.75% | 1,985,611 |
| Feb 13, 2026 | 79.81 | 80.39 | 77.53 | 79.33 | 78.97 | 0.21% | 1,585,699 |
| Feb 12, 2026 | 82.94 | 83.97 | 77.14 | 79.17 | 78.80 | -4.24% | 2,532,943 |
| Feb 11, 2026 | 84.51 | 85.00 | 82.01 | 82.67 | 82.29 | -1.21% | 1,930,432 |
| Feb 10, 2026 | 86.59 | 87.53 | 80.72 | 83.69 | 83.30 | -3.83% | 4,391,248 |
| Feb 9, 2026 | 87.01 | 87.81 | 86.86 | 87.02 | 86.62 | -0.06% | 990,189 |
| Feb 6, 2026 | 86.67 | 87.68 | 86.61 | 87.07 | 86.67 | 2.01% | 2,056,761 |
| Feb 5, 2026 | 85.34 | 85.91 | 83.55 | 85.36 | 84.97 | -0.64% | 1,600,594 |
| Feb 4, 2026 | 82.93 | 86.45 | 82.62 | 85.91 | 85.52 | 3.69% | 1,581,801 |
| Feb 3, 2026 | 82.67 | 83.32 | 80.65 | 82.85 | 82.47 | 0.08% | 1,972,569 |
| Feb 2, 2026 | 83.03 | 83.10 | 81.67 | 82.79 | 82.41 | 0.71% | 1,532,412 |
| Jan 30, 2026 | 81.96 | 83.33 | 81.73 | 82.20 | 81.82 | -1.02% | 2,078,424 |
| Jan 29, 2026 | 85.07 | 85.79 | 81.82 | 83.05 | 82.67 | -1.32% | 1,916,545 |
| Jan 28, 2026 | 85.33 | 85.33 | 81.87 | 84.16 | 83.77 | -0.08% | 2,719,059 |
| Jan 27, 2026 | 85.90 | 86.09 | 83.81 | 84.23 | 83.84 | -1.92% | 1,474,005 |
| Jan 26, 2026 | 85.54 | 86.41 | 84.81 | 85.88 | 85.49 | 0.41% | 1,079,415 |
| Jan 23, 2026 | 87.45 | 87.45 | 84.64 | 85.53 | 85.14 | -1.97% | 966,960 |
| Jan 22, 2026 | 87.07 | 88.02 | 86.39 | 87.25 | 86.85 | 1.67% | 1,042,618 |
| Jan 21, 2026 | 85.05 | 87.06 | 84.06 | 85.82 | 85.43 | 1.46% | 1,065,169 |
| Jan 20, 2026 | 84.72 | 86.47 | 84.20 | 84.59 | 84.20 | -2.17% | 1,152,607 |
| Jan 16, 2026 | 87.00 | 87.62 | 86.28 | 86.46 | 86.06 | -0.39% | 1,183,513 |
| Jan 15, 2026 | 86.29 | 87.63 | 85.89 | 86.80 | 86.40 | 1.18% | 929,314 |
| Jan 14, 2026 | 84.73 | 86.01 | 83.32 | 85.79 | 85.39 | -0.40% | 1,643,479 |
| Jan 13, 2026 | 87.65 | 88.01 | 85.75 | 86.13 | 85.74 | -1.79% | 1,342,771 |
| Jan 12, 2026 | 86.25 | 87.91 | 85.55 | 87.71 | 87.30 | 1.04% | 724,281 |
| Jan 9, 2026 | 87.02 | 87.56 | 85.63 | 86.81 | 86.41 | 0.11% | 1,216,102 |
| Jan 8, 2026 | 86.63 | 87.33 | 86.18 | 86.71 | 86.32 | -0.44% | 1,446,480 |
| Jan 7, 2026 | 88.22 | 88.79 | 86.31 | 87.10 | 86.70 | -1.93% | 1,249,887 |
| Jan 6, 2026 | 88.21 | 89.23 | 87.45 | 88.81 | 88.41 | 0.26% | 1,152,846 |
| Jan 5, 2026 | 85.68 | 89.83 | 85.45 | 88.59 | 88.18 | 3.56% | 1,285,884 |
| Jan 2, 2026 | 83.58 | 85.80 | 83.29 | 85.54 | 85.15 | 2.47% | 824,001 |
| Dec 31, 2025 | 84.75 | 84.79 | 83.46 | 83.48 | 83.10 | -1.36% | 833,554 |
| Dec 30, 2025 | 85.24 | 85.24 | 84.49 | 84.63 | 84.24 | -0.56% | 585,438 |
| Dec 29, 2025 | 85.85 | 85.85 | 84.70 | 85.10 | 84.71 | -0.77% | 597,972 |
| Dec 26, 2025 | 85.47 | 86.16 | 85.47 | 85.76 | 85.37 | 0.05% | 528,843 |
| Dec 24, 2025 | 85.65 | 86.38 | 85.06 | 85.72 | 85.33 | 0.15% | 502,053 |
| Dec 23, 2025 | 85.97 | 86.35 | 85.50 | 85.59 | 85.20 | -0.26% | 802,717 |
| Dec 22, 2025 | 85.35 | 86.28 | 85.18 | 85.82 | 85.43 | 1.04% | 828,922 |
| Dec 19, 2025 | 83.54 | 84.99 | 83.54 | 84.94 | 84.55 | 1.97% | 2,016,541 |
| Dec 18, 2025 | 84.29 | 84.55 | 83.22 | 83.30 | 82.92 | -0.38% | 1,186,411 |
| Dec 17, 2025 | 85.28 | 85.83 | 83.11 | 83.62 | 83.24 | -1.68% | 2,026,432 |
| Dec 16, 2025 | 85.13 | 85.59 | 84.19 | 85.05 | 84.66 | -0.51% | 1,677,157 |
| Dec 15, 2025 | 87.15 | 87.50 | 85.15 | 85.49 | 85.10 | -1.25% | 1,118,316 |
| Dec 12, 2025 | 88.54 | 88.72 | 85.87 | 86.57 | 86.18 | -1.35% | 1,571,703 |
| Dec 11, 2025 | 86.80 | 88.55 | 86.27 | 87.76 | 87.36 | 1.27% | 1,754,358 |
| Dec 10, 2025 | 84.62 | 87.20 | 84.40 | 86.66 | 86.26 | 2.43% | 1,356,279 |
| Dec 9, 2025 | 83.66 | 86.37 | 83.23 | 84.60 | 84.21 | 0.97% | 1,319,082 |
| Dec 8, 2025 | 83.89 | 84.38 | 83.07 | 83.79 | 83.40 | -0.45% | 1,026,663 |
| Dec 5, 2025 | 82.93 | 84.46 | 82.92 | 84.17 | 83.78 | 1.25% | 870,846 |
| Dec 4, 2025 | 82.47 | 83.76 | 82.11 | 83.13 | 82.74 | 1.44% | 990,543 |
| Dec 3, 2025 | 80.25 | 82.15 | 80.25 | 81.95 | 81.57 | 2.22% | 740,743 |
| Dec 2, 2025 | 81.29 | 81.31 | 80.14 | 80.17 | 79.80 | -0.82% | 579,615 |
| Dec 1, 2025 | 80.52 | 81.45 | 79.21 | 80.83 | 80.46 | -0.62% | 804,769 |
| Nov 28, 2025 | 81.15 | 81.68 | 80.77 | 81.33 | 80.65 | 0.69% | 464,491 |
| Nov 26, 2025 | 80.63 | 81.63 | 80.34 | 80.77 | 80.10 | 0.47% | 695,869 |
| Nov 25, 2025 | 77.84 | 80.60 | 77.84 | 80.39 | 79.72 | 1.71% | 842,857 |
| Nov 24, 2025 | 78.89 | 79.37 | 77.42 | 79.04 | 78.38 | 1.37% | 1,296,303 |
| Nov 21, 2025 | 77.07 | 78.62 | 75.39 | 77.97 | 77.32 | 1.49% | 1,650,382 |
| Nov 20, 2025 | 80.68 | 81.34 | 76.68 | 76.83 | 76.19 | -2.85% | 2,455,704 |
| Nov 19, 2025 | 78.36 | 79.23 | 77.77 | 79.08 | 78.42 | 1.56% | 1,134,129 |
| Nov 18, 2025 | 76.88 | 78.50 | 76.61 | 77.87 | 77.22 | 0.46% | 1,010,998 |
| Nov 17, 2025 | 80.20 | 80.44 | 77.20 | 77.51 | 76.87 | -3.75% | 835,290 |
| Nov 14, 2025 | 80.59 | 81.44 | 79.47 | 80.53 | 79.86 | -1.02% | 969,828 |
| Nov 13, 2025 | 82.77 | 83.55 | 81.27 | 81.36 | 80.68 | -2.38% | 967,911 |
| Nov 12, 2025 | 82.11 | 83.82 | 81.77 | 83.35 | 82.65 | 2.07% | 1,073,493 |
| Nov 11, 2025 | 81.39 | 82.33 | 81.26 | 81.66 | 80.98 | 0.52% | 2,064,507 |
| Nov 10, 2025 | 81.79 | 82.38 | 80.41 | 81.24 | 80.56 | 0.10% | 992,610 |
| Nov 7, 2025 | 79.63 | 81.16 | 79.03 | 81.16 | 80.48 | 1.39% | 812,989 |
| Nov 6, 2025 | 79.80 | 80.49 | 78.71 | 80.05 | 79.38 | 0.50% | 819,151 |
| Nov 5, 2025 | 79.65 | 80.29 | 78.57 | 79.65 | 78.98 | 0.03% | 897,162 |
| Nov 4, 2025 | 78.69 | 80.16 | 78.16 | 79.62 | 78.96 | 0.25% | 966,376 |
| Nov 3, 2025 | 78.60 | 79.43 | 77.75 | 79.42 | 78.76 | 0.59% | 1,150,270 |
| Oct 31, 2025 | 78.44 | 79.29 | 77.59 | 78.95 | 78.29 | 0.56% | 1,387,245 |
| Oct 30, 2025 | 78.05 | 80.25 | 78.05 | 78.51 | 77.86 | 0.18% | 1,777,308 |
| Oct 29, 2025 | 77.52 | 78.39 | 77.13 | 78.37 | 77.72 | 0.01% | 1,631,460 |
| Oct 28, 2025 | 79.21 | 79.29 | 78.16 | 78.37 | 77.71 | -1.27% | 1,023,328 |
| Oct 27, 2025 | 79.74 | 80.65 | 79.31 | 79.37 | 78.71 | 0.95% | 1,165,257 |
| Oct 24, 2025 | 78.67 | 79.23 | 78.05 | 78.63 | 77.97 | 1.17% | 899,314 |
| Oct 23, 2025 | 78.32 | 79.06 | 77.29 | 77.72 | 77.07 | -0.09% | 1,516,654 |
| Oct 22, 2025 | 75.43 | 78.81 | 74.76 | 77.79 | 77.14 | 3.83% | 2,553,195 |
| Oct 21, 2025 | 73.85 | 75.29 | 73.85 | 74.92 | 74.29 | 0.20% | 1,285,281 |
| Oct 20, 2025 | 74.20 | 75.28 | 74.12 | 74.77 | 74.14 | 1.77% | 772,831 |
| Oct 17, 2025 | 72.39 | 73.67 | 71.70 | 73.47 | 72.85 | 1.64% | 1,030,957 |
| Oct 16, 2025 | 74.85 | 74.90 | 71.45 | 72.28 | 71.68 | -3.25% | 1,652,406 |
| Oct 15, 2025 | 75.25 | 75.43 | 74.06 | 74.71 | 74.08 | 0.89% | 762,769 |
| Oct 14, 2025 | 72.17 | 74.56 | 72.11 | 74.05 | 73.43 | 1.43% | 608,133 |