Stifel Financial Corporat... (SFB)
NYSE: SFB
· Real-Time Price · USD
21.38
-0.08 (-0.37%)
At close: Aug 18, 2025, 3:48 PM
21.38
0.00%
After-hours: Aug 18, 2025, 03:48 PM EDT
SFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.33 | 21.47 | 21.24 | 21.46 | 21.46 | 0.85% | 4,489 |
| Aug 14, 2025 | 21.35 | 21.54 | 21.20 | 21.28 | 21.28 | -0.33% | 5,708 |
| Aug 13, 2025 | 21.41 | 21.56 | 21.35 | 21.35 | 21.35 | -0.05% | 13,864 |
| Aug 12, 2025 | 21.33 | 21.59 | 21.30 | 21.36 | 21.36 | 0.33% | 17,111 |
| Aug 11, 2025 | 21.19 | 21.31 | 21.11 | 21.29 | 21.29 | 0.95% | 12,319 |
| Aug 8, 2025 | 21.00 | 21.30 | 20.91 | 21.09 | 21.09 | 0.67% | 5,192 |
| Aug 7, 2025 | 20.99 | 21.25 | 20.90 | 20.95 | 20.95 | -0.19% | 9,474 |
| Aug 6, 2025 | 21.03 | 21.13 | 20.81 | 20.99 | 20.99 | 0.05% | 15,861 |
| Aug 5, 2025 | 21.11 | 21.18 | 20.77 | 20.98 | 20.98 | -0.43% | 15,807 |
| Aug 4, 2025 | 20.92 | 21.19 | 20.92 | 21.07 | 21.07 | 0.72% | 14,874 |
| Aug 1, 2025 | 19.72 | 20.96 | 19.72 | 20.92 | 20.92 | 0.97% | 13,914 |
| Jul 31, 2025 | 20.57 | 20.88 | 20.57 | 20.72 | 20.72 | 1.12% | 29,943 |
| Jul 30, 2025 | 20.59 | 20.60 | 20.45 | 20.49 | 20.49 | -0.05% | 8,213 |
| Jul 29, 2025 | 20.42 | 20.53 | 20.40 | 20.50 | 20.50 | 0.54% | 24,578 |
| Jul 28, 2025 | 20.40 | 20.49 | 20.23 | 20.39 | 20.39 | 0.00% | 15,324 |
| Jul 25, 2025 | 20.81 | 20.93 | 20.37 | 20.39 | 20.39 | -1.55% | 26,630 |
| Jul 24, 2025 | 21.03 | 21.10 | 20.63 | 20.71 | 20.71 | -1.33% | 7,709 |
| Jul 23, 2025 | 21.05 | 21.10 | 20.87 | 20.99 | 20.99 | -0.10% | 12,471 |
| Jul 22, 2025 | 21.23 | 21.23 | 20.98 | 21.01 | 21.01 | -0.61% | 10,191 |
| Jul 21, 2025 | 21.13 | 21.22 | 20.85 | 21.14 | 21.14 | 0.57% | 6,977 |