Get the Stockscreener App
119.06
0.95%
1.12
Pre-market:
118.12
-0.94
-0.79%
Overview
News
Price History
Option Chain
Financials
Why SF Down?
Discussions
Forecast
Stock Split
Dividend History
Stifel Financial Corp Stock (SF) Price History
The historical daily chart and data for Stifel Financial Corp stock (SF), adjusted for splits and dividends, show that the latest closing stock price as of October 27, 2025, is $119.06.
- Stifel Financial Corp all-time high stock price is $120.97, occurred on October 27, 2025.
- The lowest Stifel Financial Corp stock price recorded was $25.00 on February 24, 2016. Since then, Stifel Financial Corp's stock price has risen over 376.24% to $119.06 now.
- The 52-week high stock price for SF is $120.97, representing a 1.60% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SF is $73.27, indicating a -38.46% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Stifel Financial Corp (SF) stock in the beginning of 2024 was $71.63. The stock closed the year at $58.37, a loss of over -18.51% for the year.
The table below shows more information about SF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2025 | $121.0 | $119.0 | $2.01 | 776,835.0 | +0.95% |
| Oct 24, 2025 | $118.8 | $117.1 | $1.78 | 599,543.0 | +1.17% |
| Oct 23, 2025 | $118.6 | $115.9 | $2.66 | 1,011,093.0 | -0.09% |
| Oct 22, 2025 | $118.2 | $112.1 | $6.07 | 1,659,859.0 | +3.84% |
| Oct 21, 2025 | $112.9 | $110.8 | $2.15 | 856,678.0 | +0.21% |
| Oct 20, 2025 | $112.9 | $111.2 | $1.75 | 514,527.0 | +1.77% |
| Oct 17, 2025 | $110.5 | $107.5 | $2.95 | 687,305.0 | +1.64% |
| Oct 16, 2025 | $112.3 | $107.2 | $5.16 | 1,101,502.0 | -3.25% |
| Oct 15, 2025 | $113.2 | $111.1 | $2.06 | 508,513.0 | +0.89% |
| Oct 14, 2025 | $111.8 | $108.2 | $3.67 | 405,366.0 | +1.43% |
| Oct 13, 2025 | $110.0 | $108.2 | $1.77 | 538,897.0 | +2.28% |
| Oct 10, 2025 | $112.5 | $107.0 | $5.51 | 874,671.0 | -3.85% |
| Oct 09, 2025 | $113.3 | $110.8 | $2.48 | 573,569.0 | -0.34% |
| Oct 08, 2025 | $114.4 | $111.6 | $2.79 | 954,891.0 | +0.67% |
| Oct 07, 2025 | $114.5 | $110.5 | $3.97 | 710,929.0 | -2.00% |
| Oct 06, 2025 | $113.5 | $111.5 | $2.03 | 876,902.0 | +1.65% |
| Oct 03, 2025 | $112.2 | $110.5 | $1.72 | 571,579.0 | -0.60% |
| Oct 02, 2025 | $112.7 | $111.4 | $1.35 | 659,761.0 | +0.25% |
| Oct 01, 2025 | $112.7 | $110.6 | $2.07 | 1,069,211.0 | -1.46% |
| Sep 30, 2025 | $116.0 | $111.5 | $4.50 | 757,606.0 | -1.26% |
Stifel Financial Corp Stock (SF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stifel Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stifel Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stifel Financial Corp Stock (SF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $121.0 | $107.0 | $14.01 | 15,728,466.0 | +4.93% |
| Sep, 2025 | $116.4 | $110.8 | $5.64 | 16,087,622.0 | -1.58% |
| Aug, 2025 | $117.5 | $108.4 | $9.06 | 13,453,497.0 | +1.03% |
| Jul, 2025 | $116.8 | $103.2 | $13.53 | 16,485,886.0 | +9.96% |
| Jun, 2025 | $104.9 | $91.81 | $13.10 | 13,119,125.0 | +10.15% |
| May, 2025 | $100.4 | $85.40 | $15.00 | 13,484,946.0 | +9.95% |
| Apr, 2025 | $96.89 | $73.27 | $23.62 | 25,726,224.0 | -9.09% |
| Mar, 2025 | $106.8 | $90.44 | $16.31 | 17,353,334.0 | -11.23% |
| Feb, 2025 | $115.4 | $101.8 | $13.56 | 12,012,052.0 | -8.34% |
| Jan, 2025 | $120.6 | $102.6 | $18.07 | 14,478,180.0 | +9.21% |
Stifel Financial Corp Stock (SF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $117.1 | $101.8 | $15.39 | 10,684,034.0 | -8.33% |
| Nov, 2024 | $119.1 | $100.7 | $18.38 | 12,118,603.0 | +11.75% |
| Oct, 2024 | $106.1 | $92.18 | $13.92 | 12,301,983.0 | +10.35% |
| Sep, 2024 | $94.18 | $81.28 | $12.90 | 7,688,983.0 | +6.54% |
| Aug, 2024 | $89.45 | $76.64 | $12.81 | 10,034,147.0 | -0.60% |
| Jul, 2024 | $90.00 | $81.12 | $8.88 | 15,894,407.0 | +5.37% |
| Jun, 2024 | $84.25 | $76.97 | $7.28 | 10,136,166.0 | +3.95% |
| May, 2024 | $84.23 | $78.63 | $5.60 | 14,862,750.0 | +1.29% |
| Apr, 2024 | $80.86 | $73.51 | $7.35 | 12,593,048.0 | +2.24% |
| Mar, 2024 | $78.33 | $72.78 | $5.55 | 10,278,282.0 | +3.05% |
| Feb, 2024 | $77.62 | $71.36 | $6.26 | 10,682,524.0 | +3.99% |
| Jan, 2024 | $75.12 | $67.61 | $7.51 | 12,418,972.0 | +5.50% |
Stifel Financial Corp Stock (SF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.06 | $60.48 | $9.59 | 11,141,750.0 | +13.32% |
| Nov, 2023 | $62.66 | $56.28 | $6.38 | 10,073,544.0 | +7.05% |
| Oct, 2023 | $61.46 | $54.81 | $6.65 | 12,731,908.0 | -7.23% |
| Sep, 2023 | $66.61 | $59.96 | $6.65 | 13,353,995.0 | -5.51% |
| Aug, 2023 | $65.50 | $60.83 | $4.67 | 11,909,748.0 | +2.33% |
| Jul, 2023 | $65.45 | $58.08 | $7.37 | 13,142,949.0 | +6.49% |
| Jun, 2023 | $61.31 | $55.53 | $5.78 | 11,789,280.0 | +7.38% |
| May, 2023 | $60.74 | $54.84 | $5.90 | 13,574,164.0 | -7.34% |
| Apr, 2023 | $62.34 | $55.11 | $7.23 | 13,728,461.0 | +1.49% |
| Mar, 2023 | $67.50 | $53.48 | $14.02 | 24,881,530.0 | -11.58% |
| Feb, 2023 | $68.77 | $64.88 | $3.89 | 10,800,915.0 | -0.86% |
| Jan, 2023 | $67.77 | $57.20 | $10.57 | 14,204,104.0 | +15.49% |
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):