Stifel Financial Corp. (SF)
NYSE: SF
· Real-Time Price · USD
113.75
-0.45 (-0.39%)
At close: Aug 18, 2025, 3:59 PM
113.71
-0.04%
After-hours: Aug 18, 2025, 06:09 PM EDT
SF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 114.00 | 114.34 | 113.28 | 113.71 | 113.71 | -0.43% | 551,061 |
| Aug 15, 2025 | 116.10 | 116.10 | 114.01 | 114.20 | 114.20 | -1.47% | 925,378 |
| Aug 14, 2025 | 115.46 | 115.93 | 114.54 | 115.90 | 115.90 | -0.29% | 697,501 |
| Aug 13, 2025 | 114.84 | 116.29 | 112.55 | 116.24 | 116.24 | 1.55% | 998,025 |
| Aug 12, 2025 | 111.80 | 114.55 | 111.77 | 114.47 | 114.47 | 3.01% | 476,600 |
| Aug 11, 2025 | 111.88 | 112.28 | 111.11 | 111.13 | 111.13 | -0.46% | 515,701 |
| Aug 8, 2025 | 111.19 | 112.33 | 110.51 | 111.64 | 111.64 | 1.21% | 341,121 |
| Aug 7, 2025 | 112.96 | 112.96 | 109.67 | 110.30 | 110.30 | -1.37% | 470,822 |
| Aug 6, 2025 | 112.35 | 112.84 | 111.28 | 111.83 | 111.83 | -0.33% | 895,300 |
| Aug 5, 2025 | 112.58 | 113.35 | 110.57 | 112.20 | 112.20 | -0.06% | 1,135,000 |
| Aug 4, 2025 | 112.28 | 113.20 | 111.82 | 112.27 | 112.27 | 0.99% | 575,932 |
| Aug 1, 2025 | 111.64 | 113.06 | 108.43 | 111.17 | 111.17 | -2.58% | 887,600 |
| Jul 31, 2025 | 115.11 | 116.00 | 113.29 | 114.12 | 114.12 | 0.04% | 1,035,000 |
| Jul 30, 2025 | 116.26 | 116.75 | 112.71 | 114.08 | 114.08 | 3.62% | 1,735,955 |
| Jul 29, 2025 | 112.65 | 112.71 | 109.83 | 110.09 | 110.09 | -1.45% | 1,148,700 |
| Jul 28, 2025 | 112.94 | 112.94 | 111.66 | 111.71 | 111.71 | -0.87% | 513,118 |
| Jul 25, 2025 | 111.98 | 112.99 | 111.00 | 112.69 | 112.69 | 1.50% | 743,300 |
| Jul 24, 2025 | 110.93 | 111.94 | 110.20 | 111.02 | 111.02 | 0.37% | 509,300 |
| Jul 23, 2025 | 110.97 | 111.09 | 109.87 | 110.61 | 110.61 | 0.15% | 572,446 |
| Jul 22, 2025 | 108.96 | 110.81 | 108.16 | 110.44 | 110.44 | 1.50% | 533,009 |