Stifel Financial Corporation Common Stock (SF)

Historical Prices For Stifel Financial Corporation Common Stock (SF)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	117.66	118.94	116.38	118.43	924,830	118.43
10/30/2025	117.07	120.38	117.07	117.77	1,184,978	117.77
10/29/2025	116.28	117.59	115.70	117.56	1,087,640	117.56
10/28/2025	118.82	118.94	117.23	117.55	682,219	117.55
10/27/2025	119.61	120.97	118.96	119.06	776,838	119.06
10/24/2025	118.00	118.85	117.07	117.94	599,543	117.94
10/23/2025	117.48	118.59	115.93	116.58	1,011,103	116.58
10/22/2025	113.15	118.21	112.14	116.69	1,702,130	116.69
10/21/2025	110.78	112.93	110.78	112.38	856,818	112.38
10/20/2025	111.30	112.92	111.17	112.15	515,221	112.15
10/17/2025	108.58	110.50	107.55	110.20	687,305	110.20
10/16/2025	112.27	112.34	107.18	108.42	1,101,604	108.42
10/15/2025	112.88	113.15	111.09	112.06	508,513	112.06
10/14/2025	108.26	111.84	108.17	111.07	405,422	111.07
10/13/2025	108.98	109.99	108.22	109.50	538,899	109.50
10/10/2025	112.02	112.47	106.96	107.06	874,816	107.06
10/09/2025	112.50	113.28	110.80	111.35	573,569	111.35
10/08/2025	112.80	114.42	111.63	111.73	955,020	111.73
10/07/2025	113.70	114.50	110.53	110.99	711,018	110.99
10/06/2025	112.24	113.50	111.47	113.26	907,839	113.26
10/03/2025	111.74	112.25	110.53	111.42	571,838	111.42
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	115.29
8/28/2025	116.74	117.49	116.22	116.40	544,682	116.40
8/27/2025	115.30	117.39	115.30	116.38	839,981	116.38
8/26/2025	115.52	116.16	114.73	116.00	467,927	116.00
8/25/2025	114.24	115.55	113.48	115.14	671,472	115.14
8/22/2025	111.01	115.23	110.89	114.33	771,397	114.33
8/21/2025	110.28	110.99	109.72	110.65	676,764	110.65
8/20/2025	112.57	112.77	109.97	110.99	825,639	110.99
8/19/2025	113.63	114.07	112.30	112.74	410,879	112.74
8/18/2025	114.00	114.33	113.28	113.71	561,680	113.71
8/15/2025	116.10	116.10	114.01	114.20	925,378	114.20
8/14/2025	115.46	115.93	114.54	115.90	697,462	115.90
8/13/2025	114.84	116.29	112.55	116.24	998,025	116.24
8/12/2025	111.80	114.55	111.77	114.47	476,598	114.47
8/11/2025	111.88	112.28	111.11	111.13	515,701	111.13
8/08/2025	111.19	112.33	110.51	111.64	341,121	111.64
8/07/2025	112.96	112.96	109.67	110.30	470,822	110.30
8/06/2025	112.35	112.84	111.28	111.83	895,260	111.83
8/05/2025	112.58	113.35	110.57	112.20	1,134,952	112.20
8/04/2025	112.28	113.20	111.82	112.27	575,922	112.27
8/01/2025	111.64	113.06	108.43	111.17	887,559	111.17