The highest closing price for Stifel Financial (SF) all-time was $116.05, on January 30. The latest price is $114.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $112.93 | $116.42 | $110.78 | $114.66 | 15,018,453 |
August 2025 | $111.19 | $117.02 | $107.99 | $114.83 | 14,336,400 |
July 2025 | $102.80 | $116.28 | $102.80 | $113.66 | 16,841,500 |
June 2025 | $93.22 | $104.49 | $91.44 | $103.36 | 13,120,700 |
May 2025 | $84.94 | $99.51 | $84.64 | $93.38 | 13,604,800 |
April 2025 | $92.86 | $96.04 | $72.62 | $84.93 | 25,871,900 |
March 2025 | $105.14 | $105.80 | $89.64 | $93.42 | 18,384,000 |
February 2025 | $110.96 | $113.87 | $100.49 | $104.79 | 13,213,700 |
January 2025 | $105.32 | $119.05 | $101.22 | $114.32 | 14,946,700 |
December 2024 | $114.68 | $115.60 | $100.41 | $104.68 | 12,182,600 |
November 2024 | $102.28 | $117.12 | $99.05 | $113.86 | 12,430,500 |
October 2024 | $92.14 | $104.32 | $90.64 | $101.88 | 12,620,800 |
September 2024 | $85.49 | $92.60 | $79.92 | $92.33 | 7,905,500 |
August 2024 | $86.83 | $87.52 | $74.98 | $86.24 | 10,275,800 |
July 2024 | $82.76 | $88.06 | $79.38 | $86.75 | 16,480,300 |
June 2024 | $78.94 | $82.43 | $75.31 | $82.33 | 10,523,300 |
May 2024 | $77.80 | $81.98 | $76.53 | $78.79 | 15,121,500 |
April 2024 | $76.08 | $78.70 | $71.55 | $77.79 | 12,933,300 |
March 2024 | $73.81 | $76.24 | $70.84 | $76.08 | 10,278,400 |
February 2024 | $70.70 | $75.13 | $69.07 | $73.84 | 10,685,100 |
January 2024 | $66.66 | $72.71 | $65.44 | $70.61 | 12,418,700 |
December 2023 | $58.94 | $67.82 | $58.54 | $66.93 | 11,144,600 |
November 2023 | $54.82 | $60.29 | $54.15 | $59.06 | 10,073,700 |
October 2023 | $58.99 | $59.14 | $52.74 | $54.85 | 12,732,200 |
September 2023 | $63.26 | $64.09 | $57.70 | $59.12 | 13,396,800 |
Daily pricing data for Stifel Financial dates back to 7/19/1983, and may be incomplete.
