Stifel Financial Corporation (SF) Historical Stock Data
127.58 ↓0.66 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SF is up 0.19% a day on average. There have been 19 days where Stifel Financial Corporation closed green and 11 days where SF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 127.69 | 127.58 | ↓$0.11 (-0.09%) | 126.29 | 128.38 | 1.12M |
| 2025-12-15 | 130.73 | 128.24 | ↓$2.49 (-1.90%) | 127.73 | 131.25 | 745.54K |
| 2025-12-12 | 132.81 | 129.86 | ↓$2.95 (-2.22%) | 128.80 | 133.08 | 1.05M |
| 2025-12-11 | 130.20 | 131.64 | ↑$1.44 (1.11%) | 129.41 | 132.82 | 1.17M |
| 2025-12-10 | 126.93 | 129.99 | ↑$3.06 (2.41%) | 126.60 | 130.80 | 0.90M |
| 2025-12-09 | 125.49 | 126.90 | ↑$1.41 (1.12%) | 124.84 | 129.56 | 879.39K |
| 2025-12-08 | 125.84 | 125.68 | ↓$0.16 (-0.13%) | 124.60 | 126.58 | 684.44K |
| 2025-12-05 | 124.39 | 126.25 | ↑$1.86 (1.50%) | 124.38 | 126.69 | 580.56K |
| 2025-12-04 | 123.71 | 124.69 | ↑$0.98 (0.79%) | 123.17 | 125.64 | 536.02K |
| 2025-12-03 | 120.38 | 122.92 | ↑$2.54 (2.11%) | 120.38 | 123.23 | 493.83K |
| 2025-12-02 | 121.94 | 120.25 | ↓$1.69 (-1.39%) | 120.21 | 121.97 | 386.41K |
| 2025-12-01 | 120.78 | 121.24 | ↑$0.46 (0.38%) | 118.82 | 122.18 | 536.51K |
| 2025-11-28 | 121.73 | 122.00 | ↑$0.27 (0.22%) | 121.15 | 122.52 | 309.66K |
| 2025-11-26 | 120.94 | 121.16 | ↑$0.22 (0.18%) | 120.50 | 122.44 | 463.91K |
| 2025-11-25 | 116.76 | 120.59 | ↑$3.83 (3.28%) | 116.76 | 120.91 | 561.91K |
| 2025-11-24 | 118.33 | 118.56 | ↑$0.23 (0.19%) | 116.13 | 119.05 | 864.20K |
| 2025-11-21 | 115.61 | 116.96 | ↑$1.35 (1.17%) | 113.08 | 117.93 | 1.10M |
| 2025-11-20 | 121.02 | 115.24 | ↓$5.78 (-4.78%) | 115.02 | 122.01 | 1.64M |
| 2025-11-19 | 117.54 | 118.62 | ↑$1.08 (0.92%) | 116.66 | 118.85 | 756.09K |
| 2025-11-18 | 115.32 | 116.80 | ↑$1.48 (1.28%) | 114.91 | 117.75 | 674K |
| 2025-11-17 | 120.30 | 116.27 | ↓$4.03 (-3.35%) | 115.81 | 120.67 | 556.86K |
| 2025-11-14 | 120.89 | 120.80 | ↓$0.09 (-0.07%) | 119.21 | 122.16 | 646.55K |
| 2025-11-13 | 124.15 | 122.04 | ↓$2.11 (-1.70%) | 121.91 | 125.33 | 645.27K |
| 2025-11-12 | 123.16 | 125.02 | ↑$1.86 (1.51%) | 122.66 | 125.73 | 715.66K |
| 2025-11-11 | 122.08 | 122.49 | ↑$0.41 (0.34%) | 121.90 | 123.50 | 1.38M |
| 2025-11-10 | 122.68 | 121.86 | ↓$0.82 (-0.67%) | 120.62 | 123.57 | 661.63K |
| 2025-11-07 | 119.45 | 121.74 | ↑$2.29 (1.92%) | 118.54 | 121.74 | 541.99K |
| 2025-11-06 | 119.70 | 120.07 | ↑$0.37 (0.31%) | 118.06 | 120.73 | 546.10K |
| 2025-11-05 | 119.48 | 119.47 | ↓$0.01 (-0.01%) | 117.85 | 120.44 | 598.11K |
| 2025-11-04 | 118.04 | 119.43 | ↑$1.39 (1.18%) | 117.24 | 120.24 | 644.25K |
Create an account or log in to view more rows.
$SF ugh oh
we heatin back up
$SF pump up the volume
$SF Green by EOD guarentee
$SF looks good
$SF beauty. Bag secured
$SF we need to get moving
$SF To the moon!!
$SF BUY BUY BUY
$SF not good
$SF Just buy and hold