Stifel Financial Corporation Common Stock (SF)

Historical Prices For Stifel Financial Corporation Common Stock (SF)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	111.66	112.72	111.36	112.09	659,776	112.09
10/01/2025	112.23	112.71	110.64	111.81	1,069,311	111.81
9/30/2025	115.38	116.00	111.50	113.47	757,609	113.47
9/29/2025	115.32	115.32	113.50	114.92	804,597	114.92
9/26/2025	112.37	115.43	112.37	114.66	1,307,492	114.66
9/25/2025	111.44	112.75	110.78	111.92	547,089	111.92
9/24/2025	114.73	115.36	112.05	112.32	726,165	112.32
9/23/2025	115.00	116.38	114.27	114.42	604,281	114.42
9/22/2025	114.10	115.32	114.10	114.57	552,811	114.57
9/19/2025	115.24	115.33	113.87	115.00	2,585,814	115.00
9/18/2025	114.72	116.42	114.06	115.57	845,538	115.57
9/17/2025	113.12	115.35	112.56	114.02	790,551	114.02
9/16/2025	113.98	114.24	112.00	112.96	467,693	112.96
9/15/2025	115.44	116.25	113.53	113.71	476,193	113.71
9/12/2025	115.05	115.74	114.18	115.29	858,559	115.29
9/11/2025	113.45	115.55	113.09	115.32	826,928	115.32
9/10/2025	112.51	113.93	112.21	113.14	590,158	113.14
9/09/2025	112.36	113.21	111.91	112.60	560,627	112.60
9/08/2025	112.28	113.17	111.88	112.85	612,118	112.85
9/05/2025	115.92	116.20	111.63	112.58	736,177	112.58
9/04/2025	113.85	115.78	113.40	115.71	506,323	115.71
9/03/2025	113.72	114.55	112.06	113.47	823,108	113.47
9/02/2025	112.93	114.38	111.47	114.30	602,499	114.30
8/29/2025	116.51	116.57	114.90	115.29	647,140	114.83
8/28/2025	116.74	117.49	116.22	116.40	544,682	115.94
8/27/2025	115.30	117.39	115.30	116.38	839,981	115.92
8/26/2025	115.52	116.16	114.73	116.00	467,927	115.54
8/25/2025	114.24	115.55	113.48	115.14	671,472	114.68
8/22/2025	111.01	115.23	110.89	114.33	771,397	113.87
8/21/2025	110.28	110.99	109.72	110.65	676,764	110.21
8/20/2025	112.57	112.77	109.97	110.99	825,639	110.55
8/19/2025	113.63	114.07	112.30	112.74	410,879	112.29
8/18/2025	114.00	114.33	113.28	113.71	561,680	113.26
8/15/2025	116.10	116.10	114.01	114.20	925,378	113.74
8/14/2025	115.46	115.93	114.54	115.90	697,462	115.44
8/13/2025	114.84	116.29	112.55	116.24	998,025	115.78
8/12/2025	111.80	114.55	111.77	114.47	476,598	114.01
8/11/2025	111.88	112.28	111.11	111.13	515,701	110.69
8/08/2025	111.19	112.33	110.51	111.64	341,121	111.19
8/07/2025	112.96	112.96	109.67	110.30	470,822	109.86
8/06/2025	112.35	112.84	111.28	111.83	895,260	111.38
8/05/2025	112.58	113.35	110.57	112.20	1,134,952	111.75
8/04/2025	112.28	113.20	111.82	112.27	575,922	111.82
8/01/2025	111.64	113.06	108.43	111.17	887,559	110.73
7/31/2025	115.11	116.00	113.29	114.12	1,034,972	113.67
7/30/2025	116.26	116.75	112.71	114.08	1,735,955	113.63
7/29/2025	112.65	112.71	109.83	110.09	1,148,691	109.65
7/28/2025	112.94	112.94	111.66	111.71	513,118	111.26
7/25/2025	111.98	112.99	111.00	112.69	743,254	112.24
7/24/2025	110.93	111.94	110.20	111.02	509,252	110.58
7/23/2025	110.97	111.09	109.87	110.61	572,446	110.17
7/22/2025	108.96	110.81	108.16	110.44	533,010	110.00
7/21/2025	110.38	110.38	108.74	108.81	512,252	108.38
7/18/2025	110.34	111.14	109.58	109.99	603,546	109.55
7/17/2025	107.31	110.11	107.31	109.61	709,687	109.17
7/16/2025	107.94	108.59	106.10	107.55	975,456	107.12
7/15/2025	109.92	110.00	107.28	107.32	593,801	106.89
7/14/2025	108.52	110.40	108.15	110.29	584,277	109.85
7/11/2025	109.43	110.90	107.97	108.18	747,529	107.75
7/10/2025	108.84	110.67	108.51	109.60	926,175	109.16
7/09/2025	108.59	109.67	107.62	108.50	1,084,857	108.07
7/08/2025	108.22	108.82	107.20	107.45	958,722	107.02
7/07/2025	108.91	109.71	107.20	107.45	578,664	107.02
7/03/2025	108.00	109.31	107.17	109.20	466,965	108.76