Stifel Financial Corp.

111.18
0.81 (0.73%)
At close: Feb 18, 2025, 3:59 PM
111.36
0.16%
After-hours: Feb 18, 2025, 07:00 PM EST

SF Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 110.10 111.62 110.10 111.36 0.99 0.90% 558,276
Feb 14, 2025 108.96 110.65 108.96 110.37 1.59 1.46% 428,900
Feb 13, 2025 108.79 108.99 107.43 108.78 0.80 0.74% 590,200
Feb 12, 2025 107.08 108.20 106.48 107.98 -0.40 -0.37% 788,600
Feb 11, 2025 109.43 109.43 106.82 108.38 -1.16 -1.06% 787,100
Feb 10, 2025 113.73 113.73 108.52 109.54 -3.86 -3.40% 1,175,000
Feb 7, 2025 114.99 115.29 113.26 113.40 -1.00 -0.87% 484,004
Feb 6, 2025 114.54 115.39 113.68 114.40 1.19 1.05% 386,336
Feb 5, 2025 112.28 113.34 110.80 113.21 1.05 0.94% 763,027
Feb 4, 2025 112.92 113.72 111.55 112.16 -0.74 -0.66% 593,624
Feb 3, 2025 112.44 113.73 110.57 112.90 -2.95 -2.55% 735,461
Jan 31, 2025 118.03 118.46 114.72 115.85 -1.75 -1.49% 1,049,613
Jan 30, 2025 119.00 120.64 115.03 117.60 0.09 0.08% 948,500
Jan 29, 2025 116.50 118.77 114.05 117.51 2.30 2.00% 1,134,704
Jan 28, 2025 112.38 116.01 112.38 115.21 1.98 1.75% 582,539
Jan 27, 2025 112.54 113.78 111.34 113.23 -1.05 -0.92% 589,200
Jan 24, 2025 113.99 114.69 113.78 114.28 -0.67 -0.58% 613,168
Jan 23, 2025 114.88 115.86 114.19 114.95 -0.07 -0.06% 562,570
Jan 22, 2025 115.30 115.67 113.55 115.02 -1.21 -1.04% 529,127
Jan 21, 2025 114.50 116.40 114.50 116.23 2.35 2.06% 628,713
Jan 17, 2025 112.49 114.07 112.16 113.88 2.04 1.82% 746,516
Jan 16, 2025 110.36 112.41 110.32 111.84 1.80 1.64% 1,071,200
Jan 15, 2025 110.00 110.80 109.17 110.04 2.69 2.51% 1,204,850
Jan 14, 2025 105.89 107.68 105.20 107.35 2.46 2.35% 949,249
Jan 13, 2025 102.97 105.00 102.57 104.89 0.90 0.87% 587,000
Jan 10, 2025 105.92 107.02 103.31 103.99 -4.53 -4.17% 784,601
Jan 8, 2025 107.63 108.55 107.16 108.52 0.40 0.37% 499,535
Jan 7, 2025 109.37 109.61 105.71 108.12 -0.43 -0.40% 701,526
Jan 6, 2025 109.08 109.74 108.22 108.55 0.39 0.36% 800,600
Jan 3, 2025 106.30 108.31 105.84 108.16 2.03 1.91% 482,200
Jan 2, 2025 106.73 107.76 105.92 106.13 0.05 0.05% 482,700
Dec 31, 2024 106.87 106.95 105.39 106.08 -0.07 -0.07% 469,273
Dec 30, 2024 105.42 106.87 104.84 106.15 -0.51 -0.48% 354,923
Dec 27, 2024 106.91 107.89 105.90 106.66 -1.06 -0.98% 330,245
Dec 26, 2024 106.90 107.94 106.31 107.72 0.44 0.41% 397,148
Dec 24, 2024 106.15 107.45 105.75 107.28 1.34 1.26% 262,100
Dec 23, 2024 103.77 106.03 103.02 105.94 1.45 1.39% 508,327
Dec 20, 2024 101.86 104.91 101.75 104.49 2.22 2.17% 2,132,618
Dec 19, 2024 103.47 105.76 101.87 102.27 -0.05 -0.05% 987,200
Dec 18, 2024 107.84 108.51 102.21 102.32 -4.86 -4.53% 543,900
Dec 17, 2024 108.65 108.73 106.65 107.18 -2.28 -2.08% 560,000
Dec 16, 2024 110.83 110.83 108.70 109.46 -1.12 -1.01% 688,005
Dec 13, 2024 112.02 113.21 110.27 110.58 -0.91 -0.82% 639,423
Dec 12, 2024 112.40 112.87 110.62 111.49 -0.76 -0.68% 544,702
Dec 11, 2024 111.59 112.81 110.64 112.25 1.63 1.47% 510,039
Dec 10, 2024 110.80 111.65 109.77 110.62 -0.36 -0.32% 454,848
Dec 9, 2024 113.87 114.01 110.65 110.98 -2.90 -2.55% 445,041
Dec 6, 2024 113.78 114.62 112.55 113.88 -0.22 -0.19% 462,994
Dec 5, 2024 114.14 114.97 113.90 114.10 0.47 0.41% 462,914
Dec 4, 2024 113.98 114.40 112.88 113.63 -0.12 -0.11% 399,000

Create Price Alert on SF

Your price alert will notify you when the stock price is above 111.18.

Add to Watchlist