Stifel Financial Corp. (SF)
NYSE: SF
· Real-Time Price · USD
115.30
-0.02 (-0.02%)
At close: Sep 12, 2025, 3:59 PM
115.29
-0.01%
After-hours: Sep 12, 2025, 05:29 PM EDT
SF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 113.45 | 115.55 | 113.09 | 115.32 | 115.32 | 1.93% | 826,928 |
| Sep 10, 2025 | 112.51 | 113.93 | 112.21 | 113.14 | 113.14 | 0.48% | 590,200 |
| Sep 9, 2025 | 112.36 | 113.21 | 111.91 | 112.60 | 112.60 | -0.22% | 560,628 |
| Sep 8, 2025 | 112.28 | 113.17 | 111.88 | 112.85 | 112.85 | 0.24% | 612,118 |
| Sep 5, 2025 | 115.92 | 116.21 | 111.63 | 112.58 | 112.58 | -2.71% | 736,200 |
| Sep 4, 2025 | 113.85 | 115.79 | 113.40 | 115.71 | 115.71 | 1.97% | 506,323 |
| Sep 3, 2025 | 113.72 | 114.55 | 112.06 | 113.47 | 113.47 | -0.73% | 823,108 |
| Sep 2, 2025 | 112.93 | 114.38 | 111.47 | 114.30 | 114.30 | -0.86% | 602,500 |
| Aug 29, 2025 | 116.51 | 116.57 | 114.90 | 115.29 | 114.83 | -0.95% | 647,140 |
| Aug 28, 2025 | 116.74 | 117.49 | 116.22 | 116.40 | 115.94 | 0.02% | 544,700 |
| Aug 27, 2025 | 115.30 | 117.39 | 115.30 | 116.38 | 115.92 | 0.33% | 840,000 |
| Aug 26, 2025 | 115.52 | 116.16 | 114.73 | 116.00 | 115.54 | 0.75% | 467,927 |
| Aug 25, 2025 | 114.24 | 115.55 | 113.48 | 115.14 | 114.68 | 0.71% | 671,500 |
| Aug 22, 2025 | 111.01 | 115.24 | 110.89 | 114.33 | 113.87 | 3.33% | 771,400 |
| Aug 21, 2025 | 110.28 | 110.99 | 109.73 | 110.65 | 110.21 | -0.31% | 676,800 |
| Aug 20, 2025 | 112.57 | 112.77 | 109.97 | 110.99 | 110.55 | -1.55% | 825,639 |
| Aug 19, 2025 | 113.63 | 114.07 | 112.30 | 112.74 | 112.29 | -0.85% | 410,900 |
| Aug 18, 2025 | 114.00 | 114.34 | 113.28 | 113.71 | 113.26 | -0.43% | 561,700 |
| Aug 15, 2025 | 116.10 | 116.10 | 114.01 | 114.20 | 113.74 | -1.47% | 925,378 |
| Aug 14, 2025 | 115.46 | 115.93 | 114.54 | 115.90 | 115.44 | -0.29% | 697,501 |