Stifel Financial Corporation Common Stock (SF)

Historical Prices For Stifel Financial Corporation Common Stock (SF)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	92.97	96.89	92.97	96.50	753,327	96.50
4/01/2025	93.69	95.34	92.55	94.80	708,600	94.80
3/31/2025	92.18	94.80	90.74	94.26	1,026,440	94.26
3/28/2025	96.45	97.03	93.08	93.87	817,664	93.87
3/27/2025	98.26	98.81	95.99	97.07	808,559	97.07
3/26/2025	102.30	102.63	98.83	99.09	864,596	99.09
3/25/2025	102.31	102.78	100.88	101.88	494,612	101.88
3/24/2025	100.00	102.64	99.23	102.18	597,248	102.18
3/21/2025	97.04	98.91	96.55	98.27	1,117,468	98.27
3/20/2025	97.26	99.20	97.11	98.22	468,614	98.22
3/19/2025	96.15	99.28	95.33	98.68	608,610	98.68
3/18/2025	96.98	96.98	95.08	96.27	594,897	96.27
3/17/2025	94.93	97.02	94.93	96.87	845,160	96.87
3/14/2025	94.48	95.88	93.25	95.35	1,170,531	95.35
3/13/2025	95.49	95.72	91.72	93.04	942,302	93.04
3/12/2025	96.02	96.51	94.33	95.18	1,146,056	95.18
3/11/2025	91.77	95.32	91.27	93.90	1,169,625	93.90
3/10/2025	94.11	94.50	90.44	91.62	1,100,760	91.62
3/07/2025	97.99	97.99	93.24	96.45	979,971	96.45
3/06/2025	99.12	100.97	97.56	98.43	1,001,109	98.43
3/05/2025	100.05	101.09	98.19	101.03	922,698	101.03
3/04/2025	101.12	101.42	96.95	99.34	1,160,730	99.34
3/03/2025	106.08	106.75	103.23	103.52	547,406	103.52
2/28/2025	104.09	106.26	103.42	106.19	596,463	105.73
2/27/2025	105.74	106.30	103.63	104.04	530,906	103.59
2/26/2025	104.73	106.39	104.23	104.90	373,642	104.45
2/25/2025	105.89	106.20	101.83	104.01	702,894	103.56
2/24/2025	104.95	106.45	102.16	105.55	1,184,828	105.09
2/21/2025	107.82	107.82	102.96	103.91	822,365	103.46
2/20/2025	110.26	110.26	105.42	107.20	1,172,532	106.74
2/19/2025	111.17	111.35	109.76	110.50	539,699	110.02
2/18/2025	110.10	111.61	110.10	111.36	558,276	110.88
2/14/2025	108.96	110.65	108.96	110.37	428,896	109.89
2/13/2025	108.79	108.99	107.43	108.78	590,184	108.31
2/12/2025	107.08	108.20	106.48	107.98	788,550	107.51
2/11/2025	109.43	109.43	106.82	108.38	787,077	107.91
2/10/2025	113.73	113.73	108.52	109.54	1,174,989	109.06
2/07/2025	114.99	115.28	113.26	113.40	484,004	112.91
2/06/2025	114.54	115.39	113.68	114.40	386,336	113.90
2/05/2025	112.28	113.34	110.80	113.21	763,025	112.72
2/04/2025	112.92	113.72	111.55	112.16	593,624	111.67
2/03/2025	112.44	113.73	110.57	112.90	735,379	112.41
1/31/2025	118.03	118.46	114.72	115.85	1,049,613	115.35
1/30/2025	119.00	120.64	115.03	117.60	947,967	117.09
1/29/2025	116.50	118.77	114.05	117.51	1,134,700	117.00
1/28/2025	112.38	116.01	112.38	115.21	582,525	114.71
1/27/2025	112.54	113.78	111.34	113.23	589,181	112.74
1/24/2025	113.99	114.69	113.78	114.28	613,169	113.78
1/23/2025	114.88	115.86	114.19	114.95	562,248	114.45
1/22/2025	115.30	115.67	113.55	115.02	529,115	114.52
1/21/2025	114.50	116.40	114.50	116.23	621,855	115.73
1/17/2025	112.49	114.07	112.16	113.88	746,516	113.39
1/16/2025	110.36	112.41	110.32	111.84	1,071,167	111.36
1/15/2025	110.00	110.80	109.17	110.04	1,248,860	109.56
1/14/2025	105.89	107.68	105.20	107.35	948,814	106.89
1/13/2025	102.97	105.00	102.57	104.89	585,287	104.44
1/10/2025	105.92	107.02	103.31	103.99	784,601	103.54
1/08/2025	107.63	108.55	107.16	108.52	499,535	108.05
1/07/2025	109.37	109.61	105.71	108.12	701,526	107.65
1/06/2025	109.08	109.74	108.22	108.55	800,560	108.08
1/03/2025	106.30	108.31	105.84	108.16	482,195	107.69