Stifel Financial Corp. (SF)
NYSE: SF
· Real-Time Price · USD
111.42
-0.67 (-0.60%)
At close: Oct 03, 2025, 3:59 PM
113.26
1.66%
After-hours: Oct 03, 2025, 06:16 PM EDT
SF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 111.74 | 112.25 | 110.54 | 111.42 | 111.42 | -0.60% | 571,838 |
| Oct 2, 2025 | 111.66 | 112.72 | 111.37 | 112.09 | 112.09 | 0.25% | 659,800 |
| Oct 1, 2025 | 112.23 | 112.71 | 110.64 | 111.81 | 111.81 | -1.46% | 1,069,311 |
| Sep 30, 2025 | 115.38 | 116.01 | 111.50 | 113.47 | 113.47 | -1.26% | 757,608 |
| Sep 29, 2025 | 115.32 | 115.32 | 113.50 | 114.92 | 114.92 | 0.23% | 804,600 |
| Sep 26, 2025 | 112.37 | 115.43 | 112.37 | 114.66 | 114.66 | 2.45% | 1,306,320 |
| Sep 25, 2025 | 111.44 | 112.75 | 110.78 | 111.92 | 111.92 | -0.36% | 547,100 |
| Sep 24, 2025 | 114.73 | 115.37 | 112.05 | 112.32 | 112.32 | -1.84% | 726,200 |
| Sep 23, 2025 | 115.00 | 116.38 | 114.27 | 114.42 | 114.42 | -0.13% | 603,781 |
| Sep 22, 2025 | 114.10 | 115.32 | 114.10 | 114.57 | 114.57 | -0.37% | 552,811 |
| Sep 19, 2025 | 115.24 | 115.34 | 113.87 | 115.00 | 115.00 | -0.49% | 2,585,814 |
| Sep 18, 2025 | 114.72 | 116.42 | 114.07 | 115.57 | 115.57 | 1.36% | 845,538 |
| Sep 17, 2025 | 113.12 | 115.35 | 112.56 | 114.02 | 114.02 | 0.94% | 790,600 |
| Sep 16, 2025 | 113.98 | 114.24 | 112.00 | 112.96 | 112.96 | -0.66% | 467,700 |
| Sep 15, 2025 | 115.44 | 116.25 | 113.53 | 113.71 | 113.71 | -1.37% | 476,200 |
| Sep 12, 2025 | 115.05 | 115.74 | 114.18 | 115.29 | 115.29 | -0.03% | 858,600 |
| 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 |
Page 1 of 136