Get the Stockscreener App
114.08
3.62%
3.99
After Hours:
114.08
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 July 30, 2025, is $114.08.
- Stifel Financial Corp all-time high stock price is $120.64, occurred on January 30, 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 356.32% to $114.08 now.
- The 52-week high stock price for SF is $120.64, representing a 5.75% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for SF is $73.27, indicating a -35.77% 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $116.8 | $112.7 | $4.04 | 1,735,910.0 | +3.62% |
| Jul 29, 2025 | $112.7 | $109.8 | $2.88 | 1,124,370.0 | -1.45% |
| Jul 28, 2025 | $112.9 | $111.7 | $1.28 | 513,118.0 | -0.87% |
| Jul 25, 2025 | $113.0 | $111.0 | $1.99 | 742,336.0 | +1.50% |
| Jul 24, 2025 | $111.9 | $110.2 | $1.74 | 509,242.0 | +0.37% |
| Jul 23, 2025 | $111.0 | $110.4 | $0.54 | 243,325.0 | +0.15% |
| Jul 22, 2025 | $110.8 | $108.2 | $2.66 | 533,009.0 | +1.50% |
| Jul 21, 2025 | $110.4 | $108.7 | $1.64 | 512,126.0 | -1.07% |
| Jul 18, 2025 | $111.1 | $109.6 | $1.56 | 603,544.0 | +0.35% |
| Jul 17, 2025 | $110.1 | $107.3 | $2.80 | 709,682.0 | +1.92% |
| Jul 16, 2025 | $108.6 | $106.1 | $2.49 | 975,350.0 | +0.21% |
| Jul 15, 2025 | $110.0 | $107.3 | $2.72 | 593,379.0 | -2.69% |
| Jul 14, 2025 | $110.4 | $108.2 | $2.25 | 584,277.0 | +1.95% |
| Jul 11, 2025 | $110.9 | $108.0 | $2.93 | 747,529.0 | -1.30% |
| Jul 10, 2025 | $110.7 | $108.5 | $2.16 | 926,175.0 | +1.01% |
| Jul 09, 2025 | $109.7 | $107.6 | $2.05 | 1,084,847.0 | +0.98% |
| Jul 08, 2025 | $108.8 | $107.2 | $1.62 | 958,722.0 | +0.00% |
| Jul 07, 2025 | $109.7 | $107.2 | $2.51 | 578,634.0 | -1.60% |
| Jul 03, 2025 | $109.3 | $107.2 | $2.14 | 466,965.0 | +1.72% |
| Jul 02, 2025 | $107.6 | $105.0 | $2.54 | 773,840.0 | +1.99% |
| Jul 01, 2025 | $106.1 | $103.2 | $2.88 | 534,959.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $116.8 | $103.2 | $13.53 | 17,187,249.0 | +9.92% |
| 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% |
0.39%
2.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):