Skip to main content
Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
126.25
+1.56 (1.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

Stifel Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025124.39126.69124.38126.25126.251.25%580,564
Dec 4, 2025123.71125.64123.17124.69124.691.44%660,362
Dec 3, 2025120.38123.23120.38122.92122.922.22%493,829
Dec 2, 2025121.94121.97120.21120.25120.25-0.82%386,410
Dec 1, 2025120.78122.18118.82121.24121.24-0.62%536,513
Nov 28, 2025121.73122.52121.15122.00121.540.69%309,661
Nov 26, 2025120.94122.44120.50121.16120.700.47%463,913
Nov 25, 2025116.76120.91116.76120.59120.141.71%561,905
Nov 24, 2025118.33119.05116.13118.56118.111.37%864,202
Nov 21, 2025115.61117.93113.08116.96116.521.49%1,100,255
Nov 20, 2025121.02122.01115.02115.24114.81-2.85%1,637,136
Nov 19, 2025117.54118.85116.66118.62118.171.56%756,086
Nov 18, 2025115.32117.75114.91116.80116.360.46%673,999
Nov 17, 2025120.30120.67115.81116.27115.83-3.75%556,860
Nov 14, 2025120.89122.16119.21120.80120.34-1.02%646,552
Nov 13, 2025124.15125.33121.91122.04121.58-2.38%645,274
Nov 12, 2025123.16125.73122.66125.02124.552.07%715,662
Nov 11, 2025122.08123.50121.90122.49122.030.52%1,376,338
Nov 10, 2025122.68123.57120.62121.86121.400.10%661,740
Nov 7, 2025119.45121.74118.54121.74121.281.39%541,993
Nov 6, 2025119.70120.73118.06120.07119.620.50%546,101
Nov 5, 2025119.48120.44117.85119.47119.020.03%598,108
Nov 4, 2025118.04120.24117.24119.43118.980.25%644,251
Nov 3, 2025117.90119.15116.63119.13118.680.59%766,847
Oct 31, 2025117.66118.94116.38118.43117.980.56%924,830
Oct 30, 2025117.07120.38117.07117.77117.330.18%1,184,872
Oct 29, 2025116.28117.59115.70117.56117.120.01%1,087,640
Oct 28, 2025118.82118.94117.24117.55117.11-1.27%682,219
Oct 27, 2025119.61120.97118.96119.06118.610.95%776,838
Oct 24, 2025118.00118.85117.07117.94117.501.17%599,543
Oct 23, 2025117.48118.59115.93116.58116.14-0.09%1,011,103
Oct 22, 2025113.15118.21112.14116.69116.253.84%1,702,130
Oct 21, 2025110.78112.93110.78112.38111.960.21%856,854
Oct 20, 2025111.30112.93111.18112.15111.731.77%515,221
Oct 17, 2025108.58110.51107.55110.20109.781.64%687,305
Oct 16, 2025112.27112.35107.18108.42108.01-3.25%1,101,604
Oct 15, 2025112.88113.15111.09112.06111.640.89%508,513
Oct 14, 2025108.26111.84108.17111.07110.651.43%405,422
Oct 13, 2025108.98109.99108.22109.50109.092.28%537,899
Oct 10, 2025112.02112.47106.96107.06106.66-3.85%874,816
Oct 9, 2025112.50113.28110.80111.35110.93-0.34%573,569
Oct 8, 2025112.80114.42111.63111.73111.310.67%955,021
Oct 7, 2025113.70114.50110.53110.99110.57-2.00%711,018
Oct 6, 2025112.24113.51111.47113.26112.831.65%907,839
Oct 3, 2025111.74112.25110.54111.42111.00-0.60%571,838
Oct 2, 2025111.66112.72111.37112.09111.670.25%659,776
Oct 1, 2025112.23112.71110.64111.81111.39-1.46%1,069,311
Sep 30, 2025115.38116.01111.50113.47113.04-1.26%757,608
Sep 29, 2025115.32115.32113.50114.92114.490.23%804,597
Sep 26, 2025112.37115.43112.37114.66114.232.45%1,306,320
Sep 25, 2025111.44112.75110.78111.92111.50-0.36%547,089
Sep 24, 2025114.73115.37112.05112.32111.90-1.84%726,165
Sep 23, 2025115.00116.38114.27114.42113.99-0.13%603,781
Sep 22, 2025114.10115.32114.10114.57114.14-0.37%552,811
Sep 19, 2025115.24115.34113.87115.00114.57-0.49%2,585,814
Sep 18, 2025114.72116.42114.07115.57115.131.36%845,538
Sep 17, 2025113.12115.35112.56114.02113.590.94%790,551
Sep 16, 2025113.98114.24112.00112.96112.53-0.66%467,693
Sep 15, 2025115.44116.25113.53113.71113.28-1.37%476,193
Sep 12, 2025115.05115.74114.18115.29114.86-0.03%858,559
Sep 11, 2025113.45115.55113.09115.32114.891.93%826,928
Sep 10, 2025112.51113.93112.21113.14112.710.48%590,158
Sep 9, 2025112.36113.21111.91112.60112.18-0.22%560,628
Sep 8, 2025112.28113.17111.88112.85112.420.24%612,118
Sep 5, 2025115.92116.21111.63112.58112.16-2.71%736,177
Sep 4, 2025113.85115.79113.40115.71115.271.97%506,323
Sep 3, 2025113.72114.55112.06113.47113.04-0.73%823,108
Sep 2, 2025112.93114.38111.47114.30113.87-0.86%602,499
Aug 29, 2025116.51116.57114.90115.29114.40-0.95%647,140
Aug 28, 2025116.74117.49116.22116.40115.500.02%544,682
Aug 27, 2025115.30117.39115.30116.38115.480.33%839,981
Aug 26, 2025115.52116.16114.73116.00115.100.75%467,927
Aug 25, 2025114.24115.55113.48115.14114.250.71%671,471
Aug 22, 2025111.01115.24110.89114.33113.443.33%771,397
Aug 21, 2025110.28110.99109.73110.65109.79-0.31%676,764
Aug 20, 2025112.57112.77109.97110.99110.13-1.55%825,639
Aug 19, 2025113.63114.07112.30112.74111.87-0.85%410,879
Aug 18, 2025114.00114.34113.28113.71112.83-0.43%561,680
Aug 15, 2025116.10116.10114.01114.20113.32-1.47%925,378
Aug 14, 2025115.46115.93114.54115.90115.00-0.29%697,501
Aug 13, 2025114.84116.29112.55116.24115.341.55%998,025
Aug 12, 2025111.80114.55111.77114.47113.583.01%476,598
Aug 11, 2025111.88112.28111.11111.13110.27-0.46%515,701
Aug 8, 2025111.19112.33110.51111.64110.781.21%341,121
Aug 7, 2025112.96112.96109.67110.30109.45-1.37%470,822
Aug 6, 2025112.35112.84111.28111.83110.96-0.33%895,260
Aug 5, 2025112.58113.35110.57112.20111.33-0.06%1,134,952
Aug 4, 2025112.28113.20111.82112.27111.400.99%575,932
Aug 1, 2025111.64113.06108.43111.17110.31-2.58%887,559
Jul 31, 2025115.11116.00113.29114.12113.240.04%1,034,972
Jul 30, 2025116.26116.75112.71114.08113.203.62%1,735,955
Jul 29, 2025112.65112.71109.83110.09109.24-1.45%1,148,691
Jul 28, 2025112.94112.94111.66111.71110.84-0.87%513,118
Jul 25, 2025111.98112.99111.00112.69111.821.50%743,254
Jul 24, 2025110.93111.94110.21111.02110.160.37%509,252
Jul 23, 2025110.97111.09109.87110.61109.750.15%572,446
Jul 22, 2025108.96110.81108.16110.44109.581.50%533,009
Jul 21, 2025110.38110.38108.74108.81107.97-1.07%512,252
Jul 18, 2025110.34111.14109.58109.99109.140.35%603,546
Jul 17, 2025107.31110.11107.31109.61108.761.92%709,734