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