Stifel Financial Corp. (SFB)
NYSE: SFB · Real-Time Price · USD · Preferred Stock
20.48
-0.08 (-0.39%)
May 13, 2025, 4:00 PM - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.56 | 20.74 | 20.30 | 20.48 | 20.48 | -0.39% | 7,663 |
| May 12, 2025 | 20.86 | 20.93 | 20.50 | 20.56 | 20.56 | -1.06% | 18,675 |
| May 9, 2025 | 20.94 | 20.96 | 20.66 | 20.78 | 20.78 | -0.29% | 13,534 |
| May 8, 2025 | 21.09 | 21.16 | 20.82 | 20.84 | 20.84 | -0.53% | 8,147 |
| May 7, 2025 | 20.65 | 21.03 | 20.64 | 20.95 | 20.95 | 2.05% | 31,506 |
| May 6, 2025 | 20.16 | 20.53 | 20.06 | 20.53 | 20.53 | 1.84% | 14,160 |
| May 5, 2025 | 20.15 | 20.37 | 20.12 | 20.16 | 20.16 | 0.05% | 9,337 |
| May 2, 2025 | 19.93 | 20.44 | 19.93 | 20.15 | 20.15 | 1.46% | 25,948 |
| May 1, 2025 | 19.93 | 19.98 | 19.79 | 19.86 | 19.86 | 0.05% | 29,794 |
| Apr 30, 2025 | 19.93 | 19.94 | 19.78 | 19.85 | 19.85 | -0.60% | 10,214 |
| Apr 29, 2025 | 19.80 | 20.07 | 19.80 | 19.97 | 19.97 | 0.55% | 21,653 |
| Apr 28, 2025 | 19.92 | 19.95 | 19.82 | 19.86 | 19.86 | -0.30% | 13,530 |
| Apr 25, 2025 | 19.80 | 19.92 | 19.79 | 19.92 | 19.92 | 0.66% | 46,044 |
| Apr 24, 2025 | 19.71 | 19.81 | 19.36 | 19.79 | 19.79 | 0.92% | 27,834 |
| Apr 23, 2025 | 19.68 | 19.78 | 19.47 | 19.61 | 19.61 | 0.67% | 17,930 |
| Apr 22, 2025 | 19.41 | 19.55 | 19.34 | 19.48 | 19.48 | 0.62% | 26,008 |
| Apr 21, 2025 | 19.25 | 19.37 | 19.25 | 19.36 | 19.36 | -0.36% | 12,321 |
| Apr 17, 2025 | 19.29 | 19.48 | 19.17 | 19.43 | 19.43 | 1.04% | 46,610 |
| Apr 16, 2025 | 18.99 | 19.29 | 18.94 | 19.23 | 19.23 | 1.10% | 17,050 |
| Apr 15, 2025 | 19.09 | 19.22 | 18.99 | 19.02 | 19.02 | 0.37% | 21,755 |
| Apr 14, 2025 | 19.06 | 19.13 | 18.89 | 18.95 | 18.95 | 0.16% | 23,921 |
| Apr 11, 2025 | 19.13 | 19.20 | 18.78 | 18.92 | 18.92 | -1.36% | 18,046 |
| Apr 10, 2025 | 19.50 | 19.68 | 19.12 | 19.18 | 19.18 | -3.03% | 16,938 |
| Apr 9, 2025 | 19.40 | 19.86 | 19.20 | 19.78 | 19.78 | 2.65% | 20,996 |
| Apr 8, 2025 | 19.83 | 19.83 | 19.20 | 19.27 | 19.27 | -0.67% | 31,132 |
| Apr 7, 2025 | 19.49 | 19.73 | 18.58 | 19.40 | 19.40 | -2.37% | 67,640 |
| Apr 4, 2025 | 19.84 | 20.04 | 19.55 | 19.87 | 19.87 | -0.85% | 28,526 |
| Apr 3, 2025 | 20.03 | 20.28 | 19.65 | 20.04 | 20.04 | -1.76% | 34,345 |
| Apr 2, 2025 | 20.17 | 20.43 | 20.15 | 20.40 | 20.40 | 0.84% | 27,115 |
| Apr 1, 2025 | 20.24 | 20.36 | 20.10 | 20.23 | 20.23 | -1.22% | 48,885 |
| Mar 31, 2025 | 20.58 | 20.64 | 20.46 | 20.48 | 20.16 | -0.82% | 218,024 |
| Mar 28, 2025 | 20.70 | 20.89 | 20.60 | 20.65 | 20.32 | -0.63% | 60,286 |
| Mar 27, 2025 | 21.06 | 21.06 | 20.56 | 20.78 | 20.45 | -1.14% | 74,593 |
| Mar 26, 2025 | 21.55 | 21.55 | 20.97 | 21.02 | 20.69 | -2.59% | 26,912 |
| Mar 25, 2025 | 21.88 | 22.26 | 21.47 | 21.58 | 21.24 | -1.15% | 24,838 |
| Mar 24, 2025 | 22.26 | 22.26 | 21.75 | 21.83 | 21.49 | -1.53% | 29,749 |
| Mar 21, 2025 | 22.51 | 23.35 | 22.14 | 22.17 | 21.82 | -2.55% | 15,482 |
| Mar 20, 2025 | 22.16 | 23.26 | 22.10 | 22.75 | 22.39 | 2.66% | 8,760 |
| Mar 19, 2025 | 22.41 | 22.41 | 22.07 | 22.16 | 21.81 | -0.09% | 7,550 |
| Mar 18, 2025 | 22.56 | 22.56 | 22.08 | 22.18 | 21.83 | -0.72% | 9,170 |
| Mar 17, 2025 | 22.96 | 22.96 | 22.28 | 22.34 | 21.99 | -1.67% | 6,557 |
| Mar 14, 2025 | 22.62 | 22.93 | 22.62 | 22.72 | 22.36 | 0.89% | 11,459 |
| Mar 13, 2025 | 22.53 | 23.15 | 21.83 | 22.52 | 22.16 | 0.99% | 43,047 |
| Mar 12, 2025 | 22.35 | 22.47 | 21.82 | 22.30 | 21.95 | 0.72% | 17,067 |
| Mar 11, 2025 | 21.98 | 22.61 | 21.62 | 22.14 | 21.79 | 1.23% | 25,596 |
| Mar 10, 2025 | 21.62 | 21.95 | 21.60 | 21.87 | 21.52 | 1.16% | 22,410 |
| Mar 7, 2025 | 22.05 | 22.33 | 21.59 | 21.62 | 21.28 | -1.10% | 28,599 |
| Mar 6, 2025 | 21.96 | 22.90 | 21.75 | 21.86 | 21.51 | -0.46% | 16,096 |
| Mar 5, 2025 | 22.44 | 22.99 | 21.96 | 21.96 | 21.61 | -1.66% | 14,711 |
| Mar 4, 2025 | 22.47 | 22.93 | 22.00 | 22.33 | 21.98 | -0.11% | 17,781 |