Stifel Financial Corp SF
NYSE · United States · Finance
$70.04+0.34 (+0.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70.04 | +0.49% | $69.48 | $70.62 | $69.09 | 1.67M |
| 2026-09-29 | $69.70 | -1.01% | $70.21 | $70.83 | $69.39 | 1.47M |
| 2026-09-28 | $70.41 | +0.09% | $70.09 | $70.44 | $69.28 | 2.16M |
| 2026-09-25 | $70.35 | +0.63% | $70.14 | $70.91 | $68.82 | 1.98M |
| 2026-09-24 | $69.91 | -2.81% | $71.76 | $72.07 | $69.48 | 3.00M |
| 2026-09-23 | $71.93 | -1.71% | $72.84 | $73.78 | $71.82 | 1.31M |
| 2026-09-22 | $73.18 | -3.35% | $75.97 | $75.97 | $71.99 | 1.61M |
| 2026-09-21 | $75.72 | -0.09% | $75.95 | $77.03 | $75.61 | 874.90K |
| 2026-09-18 | $75.79 | +0.37% | $75.26 | $76.02 | $74.29 | 2.79M |
| 2026-09-17 | $75.51 | -0.09% | $76.43 | $76.51 | $74.86 | 1.02M |
| 2026-09-16 | $75.58 | -1.61% | $76.70 | $77.15 | $74.16 | 1.53M |
| 2026-09-15 | $76.82 | -1.47% | $77.50 | $78.18 | $76.39 | 731.70K |
| 2026-09-14 | $77.97 | -2.24% | $79.53 | $79.73 | $77.62 | 593.10K |
| 2026-09-11 | $79.76 | +0.09% | $79.21 | $80.72 | $78.85 | 724.80K |
| 2026-09-10 | $79.69 | -1.19% | $80.71 | $80.99 | $79.61 | 941.40K |
| 2026-09-09 | $80.65 | -0.14% | $80.43 | $80.72 | $79.39 | 1.58M |
| 2026-09-08 | $80.76 | -0.90% | $81.02 | $82.05 | $79.86 | 1.75M |
| 2026-09-04 | $81.49 | -0.96% | $81.79 | $82.10 | $80.78 | 648.90K |
| 2026-09-03 | $82.28 | +2.84% | $80.95 | $82.31 | $80.74 | 813.50K |
| 2026-09-02 | $80.01 | +1.48% | $78.85 | $81.71 | $78.85 | 950.20K |
| 2026-09-01 | $78.84 | -2.40% | $79.79 | $81.04 | $78.69 | 686.10K |
| 2026-08-31 | $80.78 | -0.63% | $81.05 | $81.23 | $80.64 | 1.02M |
| 2026-08-28 | $81.29 | +0.59% | $81.04 | $81.66 | $80.79 | 1.14M |
| 2026-08-27 | $80.81 | +0.05% | $80.41 | $81.21 | $80.02 | 1.07M |
| 2026-08-26 | $80.77 | +1.50% | $79.49 | $81.15 | $78.53 | 1.02M |
| 2026-08-25 | $79.58 | -1.51% | $80.93 | $81.12 | $79.57 | 1.53M |
| 2026-08-24 | $80.80 | -0.20% | $80.96 | $82.16 | $80.47 | 714.30K |
| 2026-08-21 | $80.96 | +1.35% | $80.64 | $81.70 | $80.61 | 1.44M |
| 2026-08-20 | $79.88 | -3.43% | $82.65 | $82.82 | $79.83 | 1.13M |
| 2026-08-19 | $82.72 | -1.21% | $84.15 | $84.54 | $82.60 | 1.22M |
| 2026-08-18 | $83.73 | -0.31% | $84.02 | $84.65 | $83.23 | 805.60K |
| 2026-08-17 | $83.99 | -1.90% | $85.24 | $85.96 | $83.92 | 1.02M |
| 2026-08-14 | $85.62 | -0.07% | $85.77 | $86.19 | $85.23 | 579.80K |
| 2026-08-13 | $85.68 | +0.87% | $85.89 | $86.04 | $84.25 | 822.50K |
| 2026-08-12 | $84.94 | +0.64% | $84.52 | $85.20 | $84.09 | 826.60K |
| 2026-08-11 | $84.40 | +0.86% | $83.81 | $85.28 | $83.81 | 861.60K |
| 2026-08-10 | $83.68 | +0.71% | $82.73 | $84.12 | $82.47 | 933.80K |
| 2026-08-07 | $83.09 | -0.36% | $83.28 | $83.66 | $82.70 | 673.50K |
| 2026-08-06 | $83.39 | -1.09% | $85.09 | $85.19 | $83.13 | 739.90K |
| 2026-08-05 | $84.31 | +0.31% | $85.00 | $85.55 | $83.55 | 867.10K |
| 2026-08-04 | $84.05 | +0.57% | $84.34 | $84.80 | $83.89 | 1.04M |
| 2026-08-03 | $83.57 | +0.80% | $82.87 | $83.77 | $82.03 | 1.11M |
| 2026-07-31 | $82.91 | +0.34% | $82.86 | $83.33 | $81.92 | 904.00K |
| 2026-07-30 | $82.63 | +0.87% | $83.09 | $83.09 | $80.60 | 1.28M |
| 2026-07-29 | $81.92 | -3.21% | $83.91 | $84.59 | $81.84 | 1.75M |
| 2026-07-28 | $84.64 | +2.76% | $79.94 | $84.84 | $79.94 | 1.71M |
| 2026-07-27 | $82.37 | +1.92% | $81.79 | $83.04 | $81.74 | 1.21M |
| 2026-07-24 | $80.82 | +1.58% | $79.74 | $80.90 | $79.34 | 1.23M |
| 2026-07-23 | $79.56 | +0.32% | $78.96 | $80.51 | $78.77 | 1.40M |
| 2026-07-22 | $79.31 | +2.19% | $78.39 | $79.58 | $77.15 | 1.71M |
| 2026-07-21 | $77.61 | +0.18% | $77.45 | $77.81 | $76.67 | 1.27M |
| 2026-07-20 | $77.47 | +0.40% | $77.75 | $77.77 | $76.82 | 846.10K |
| 2026-07-17 | $77.16 | -1.94% | $77.67 | $78.60 | $76.52 | 1.08M |
| 2026-07-16 | $78.69 | -0.08% | $78.88 | $79.12 | $78.00 | 1.02M |
| 2026-07-15 | $78.75 | +3.16% | $76.61 | $79.00 | $76.46 | 1.91M |
| 2026-07-14 | $76.34 | +1.52% | $75.20 | $76.49 | $75.12 | 947.40K |
| 2026-07-13 | $75.20 | 0.00% | $75.34 | $75.94 | $74.70 | 815.60K |
| 2026-07-10 | $75.20 | -0.71% | $76.30 | $77.01 | $74.64 | 1.09M |
| 2026-07-09 | $75.74 | +3.31% | $73.62 | $76.79 | $73.62 | 1.53M |
| 2026-07-08 | $73.31 | -2.21% | $74.64 | $74.87 | $72.46 | 1.19M |
| 2026-07-07 | $74.97 | -0.16% | $75.36 | $75.74 | $74.61 | 1.07M |
| 2026-07-06 | $75.09 | +2.62% | $73.32 | $75.13 | $73.26 | 1.09M |
| 2026-07-02 | $73.17 | +1.84% | $72.76 | $73.45 | $72.45 | 993.90K |
| 2026-07-01 | $71.85 | +2.98% | $70.07 | $72.12 | $70.07 | 1.59M |
| 2026-06-30 | $69.77 | +2.63% | $68.30 | $70.37 | $68.23 | 1.42M |
| 2026-06-29 | $67.98 | -1.86% | $69.10 | $69.91 | $67.81 | 2.46M |
| 2026-06-26 | $69.27 | -3.08% | $70.56 | $70.82 | $68.02 | 3.47M |
| 2026-06-25 | $71.47 | -1.93% | $72.98 | $73.87 | $71.04 | 1.66M |
| 2026-06-24 | $72.88 | -0.92% | $73.90 | $73.90 | $72.12 | 1.39M |
| 2026-06-23 | $73.56 | -0.34% | $73.01 | $74.25 | $72.93 | 1.28M |
| 2026-06-22 | $73.81 | +0.37% | $73.72 | $74.71 | $73.51 | 1.34M |
| 2026-06-18 | $73.54 | +0.11% | $74.18 | $74.35 | $73.02 | 2.19M |
| 2026-06-17 | $73.46 | -1.08% | $74.19 | $75.29 | $73.41 | 1.48M |
| 2026-06-16 | $74.26 | +1.48% | $73.93 | $74.64 | $73.66 | 1.01M |
| 2026-06-15 | $73.18 | +0.72% | $74.00 | $74.75 | $73.15 | 1.14M |
| 2026-06-12 | $72.66 | +1.76% | $72.12 | $73.38 | $71.64 | 891.40K |
| 2026-06-11 | $71.40 | +1.33% | $70.67 | $71.63 | $69.99 | 1.23M |
| 2026-06-10 | $70.46 | -1.32% | $71.04 | $72.14 | $70.17 | 1.16M |
| 2026-06-09 | $71.40 | +1.52% | $70.76 | $72.02 | $69.77 | 1.45M |
| 2026-06-08 | $70.33 | -0.55% | $70.61 | $71.46 | $70.26 | 1.17M |
| 2026-06-05 | $70.72 | -0.98% | $71.59 | $71.66 | $70.28 | 1.23M |
| 2026-06-04 | $71.42 | +2.96% | $70.00 | $71.47 | $69.71 | 1.84M |
| 2026-06-03 | $69.37 | -0.01% | $68.79 | $69.37 | $67.96 | 1.34M |
| 2026-06-02 | $69.38 | +0.07% | $68.93 | $69.85 | $68.39 | 1.23M |
| 2026-06-01 | $69.33 | -1.17% | $69.16 | $70.42 | $68.81 | 1.64M |
| 2026-05-29 | $70.15 | -0.28% | $69.62 | $71.41 | $69.60 | 1.57M |
| 2026-05-28 | $70.35 | -0.40% | $69.66 | $70.61 | $69.00 | 1.68M |
| 2026-05-27 | $70.63 | -2.74% | $72.43 | $72.43 | $70.15 | 1.58M |
| 2026-05-26 | $72.62 | +0.04% | $72.53 | $73.04 | $72.17 | 868.80K |
| 2026-05-22 | $72.59 | -0.06% | $73.33 | $73.66 | $72.04 | 1.22M |