Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
98.35
+6.96 (7.62%)
May 12, 2025, 4:00 PM - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 96.52 | 100.00 | 96.24 | 98.35 | 98.35 | 7.62% | 1,384,940 |
| May 9, 2025 | 92.13 | 92.76 | 91.17 | 91.39 | 91.39 | -0.19% | 414,796 |
| May 8, 2025 | 90.02 | 92.55 | 89.77 | 91.56 | 91.56 | 2.89% | 664,734 |
| May 7, 2025 | 88.78 | 89.87 | 88.72 | 88.99 | 88.99 | 0.96% | 596,333 |
| May 6, 2025 | 87.36 | 89.44 | 87.36 | 88.14 | 88.14 | -1.01% | 594,458 |
| May 5, 2025 | 88.52 | 90.57 | 88.25 | 89.04 | 89.04 | -0.41% | 543,201 |
| May 2, 2025 | 88.21 | 89.99 | 87.77 | 89.41 | 89.41 | 3.38% | 617,386 |
| May 1, 2025 | 85.70 | 87.76 | 85.40 | 86.49 | 86.49 | 0.93% | 644,356 |
| Apr 30, 2025 | 84.24 | 85.89 | 83.22 | 85.69 | 85.69 | -0.60% | 704,363 |
| Apr 29, 2025 | 85.56 | 86.45 | 84.10 | 86.21 | 86.21 | 0.26% | 725,327 |
| Apr 28, 2025 | 85.84 | 87.26 | 84.99 | 85.99 | 85.99 | 0.26% | 868,472 |
| Apr 25, 2025 | 85.14 | 86.59 | 84.78 | 85.77 | 85.77 | 0.03% | 917,033 |
| Apr 24, 2025 | 83.60 | 86.40 | 83.50 | 85.74 | 85.74 | 3.55% | 1,300,631 |
| Apr 23, 2025 | 82.12 | 88.37 | 81.74 | 82.80 | 82.80 | -3.81% | 1,926,732 |
| Apr 22, 2025 | 84.91 | 86.28 | 83.64 | 86.08 | 86.08 | 3.64% | 1,332,687 |
| Apr 21, 2025 | 84.14 | 84.18 | 82.00 | 83.06 | 83.06 | -2.43% | 1,271,267 |
| Apr 17, 2025 | 84.15 | 85.81 | 83.45 | 85.13 | 85.13 | 1.77% | 1,029,994 |
| Apr 16, 2025 | 84.23 | 85.32 | 82.79 | 83.65 | 83.65 | -2.39% | 1,117,136 |
| Apr 15, 2025 | 84.84 | 86.63 | 84.84 | 85.70 | 85.70 | 1.62% | 1,295,546 |
| Apr 14, 2025 | 84.48 | 85.18 | 82.90 | 84.33 | 84.33 | 2.70% | 1,457,540 |
| Apr 11, 2025 | 78.73 | 82.17 | 77.23 | 82.11 | 82.11 | 2.42% | 1,368,353 |
| Apr 10, 2025 | 83.96 | 84.40 | 77.87 | 80.17 | 80.17 | -7.15% | 922,840 |
| Apr 9, 2025 | 74.96 | 87.33 | 74.66 | 86.34 | 86.34 | 12.88% | 1,314,485 |
| Apr 8, 2025 | 81.28 | 82.30 | 75.49 | 76.49 | 76.49 | -2.57% | 1,596,168 |
| Apr 7, 2025 | 76.06 | 82.17 | 73.27 | 78.51 | 78.51 | -0.78% | 1,754,228 |
| Apr 4, 2025 | 81.76 | 82.34 | 77.65 | 79.13 | 79.13 | -8.00% | 2,100,726 |
| Apr 3, 2025 | 89.20 | 90.16 | 85.10 | 86.01 | 86.01 | -10.87% | 1,407,327 |
| Apr 2, 2025 | 92.97 | 96.90 | 92.97 | 96.50 | 96.50 | 1.79% | 753,526 |
| Apr 1, 2025 | 93.69 | 95.35 | 92.55 | 94.80 | 94.80 | 0.57% | 708,942 |
| Mar 31, 2025 | 92.18 | 94.80 | 90.74 | 94.26 | 94.26 | 0.42% | 1,026,459 |
| Mar 28, 2025 | 96.45 | 97.04 | 93.08 | 93.87 | 93.87 | -3.30% | 817,664 |
| Mar 27, 2025 | 98.26 | 98.81 | 95.99 | 97.07 | 97.07 | -2.04% | 808,559 |
| Mar 26, 2025 | 102.30 | 102.63 | 98.83 | 99.09 | 99.09 | -2.74% | 865,010 |
| Mar 25, 2025 | 102.31 | 102.78 | 100.88 | 101.88 | 101.88 | -0.29% | 494,612 |
| Mar 24, 2025 | 100.00 | 102.64 | 99.23 | 102.18 | 102.18 | 3.98% | 597,247 |
| Mar 21, 2025 | 97.04 | 98.91 | 96.55 | 98.27 | 98.27 | 0.05% | 1,117,468 |
| Mar 20, 2025 | 97.26 | 99.20 | 97.11 | 98.22 | 98.22 | -0.47% | 468,614 |
| Mar 19, 2025 | 96.15 | 99.29 | 95.33 | 98.68 | 98.68 | 2.50% | 608,610 |
| Mar 18, 2025 | 96.98 | 96.98 | 95.08 | 96.27 | 96.27 | -0.62% | 594,897 |
| Mar 17, 2025 | 94.93 | 97.02 | 94.93 | 96.87 | 96.87 | 1.59% | 845,160 |
| Mar 14, 2025 | 94.48 | 95.88 | 93.25 | 95.35 | 95.35 | 2.48% | 1,170,531 |
| Mar 13, 2025 | 95.49 | 95.72 | 91.72 | 93.04 | 93.04 | -2.25% | 942,302 |
| Mar 12, 2025 | 96.02 | 96.51 | 94.33 | 95.18 | 95.18 | 1.36% | 1,146,056 |
| Mar 11, 2025 | 91.77 | 95.32 | 91.27 | 93.90 | 93.90 | 2.49% | 1,169,625 |
| Mar 10, 2025 | 94.11 | 94.51 | 90.44 | 91.62 | 91.62 | -5.01% | 1,100,702 |
| Mar 7, 2025 | 97.99 | 97.99 | 93.24 | 96.45 | 96.45 | -2.01% | 979,971 |
| Mar 6, 2025 | 99.12 | 100.97 | 97.56 | 98.43 | 98.43 | -2.57% | 1,001,109 |
| Mar 5, 2025 | 100.05 | 101.09 | 98.19 | 101.03 | 101.03 | 1.70% | 922,698 |
| Mar 4, 2025 | 101.12 | 101.42 | 96.95 | 99.34 | 99.34 | -4.04% | 1,160,730 |
| Mar 3, 2025 | 106.08 | 106.75 | 103.24 | 103.52 | 103.52 | -2.51% | 547,420 |