Stifel Financial Corporat... (SFB)
NYSE: SFB
· Real-Time Price · USD
21.21
0.05 (0.24%)
At close: Sep 26, 2025, 3:59 PM
21.21
0.00%
After-hours: Sep 26, 2025, 03:59 PM EDT
SFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.30 | 21.41 | 21.21 | 21.21 | 21.21 | 0.24% | 5,597 |
| Sep 25, 2025 | 21.51 | 21.51 | 21.11 | 21.16 | 21.16 | -1.58% | 8,401 |
| Sep 24, 2025 | 21.71 | 21.90 | 21.22 | 21.50 | 21.50 | -0.97% | 29,922 |
| Sep 23, 2025 | 22.00 | 22.00 | 21.71 | 21.71 | 21.71 | -1.05% | 4,875 |
| Sep 22, 2025 | 21.78 | 21.94 | 21.66 | 21.94 | 21.94 | 0.73% | 16,346 |
| Sep 19, 2025 | 21.80 | 21.95 | 21.63 | 21.78 | 21.78 | -0.50% | 12,832 |
| Sep 18, 2025 | 21.97 | 21.99 | 21.80 | 21.89 | 21.89 | -0.09% | 6,841 |
| Sep 17, 2025 | 21.87 | 21.92 | 21.75 | 21.91 | 21.91 | 0.18% | 8,458 |
| Sep 16, 2025 | 21.85 | 21.88 | 21.79 | 21.87 | 21.87 | 0.46% | 9,236 |
| Sep 15, 2025 | 21.68 | 21.88 | 21.65 | 21.77 | 21.77 | 0.93% | 19,601 |
| Sep 12, 2025 | 21.77 | 21.94 | 21.52 | 21.57 | 21.57 | -0.92% | 18,228 |
| Sep 11, 2025 | 21.86 | 21.90 | 21.68 | 21.77 | 21.77 | 0.05% | 13,037 |
| Sep 10, 2025 | 21.87 | 21.90 | 21.65 | 21.76 | 21.76 | -0.50% | 14,099 |
| Sep 9, 2025 | 21.79 | 21.94 | 21.62 | 21.87 | 21.87 | 0.60% | 7,371 |
| Sep 8, 2025 | 21.89 | 21.89 | 21.70 | 21.74 | 21.74 | -0.50% | 11,193 |
| Sep 5, 2025 | 21.43 | 21.85 | 21.43 | 21.85 | 21.85 | 2.53% | 14,312 |
| Sep 4, 2025 | 21.49 | 21.50 | 21.26 | 21.31 | 21.31 | -0.09% | 14,789 |
| Sep 3, 2025 | 21.42 | 21.45 | 21.32 | 21.33 | 21.33 | 0.05% | 9,513 |
| Sep 2, 2025 | 21.28 | 21.51 | 21.28 | 21.32 | 21.32 | 0.33% | 9,197 |
| Aug 29, 2025 | 21.54 | 21.55 | 21.23 | 21.25 | 21.25 | -1.71% | 25,881 |