Stifel Financial Corp.SFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $129.44 | $131.44 | $128.84 | $130.20 | 619,539 |
| 1/14/2026 | $127.09 | $129.01 | $124.98 | $128.68 | 1.10M |
| 1/13/2026 | $131.47 | $132.01 | $128.63 | $129.20 | 895,200 |
| 1/12/2026 | $129.38 | $131.86 | $128.32 | $131.56 | 482,900 |
| 1/9/2026 | $130.53 | $131.34 | $128.44 | $130.21 | 810,735 |
| 1/8/2026 | $129.94 | $130.99 | $129.28 | $130.07 | 964,320 |
| 1/7/2026 | $132.33 | $133.18 | $129.47 | $130.65 | 833,300 |
| 1/6/2026 | $132.32 | $133.84 | $131.17 | $133.22 | 768,600 |
| 1/5/2026 | $128.52 | $134.74 | $128.17 | $132.88 | 857,256 |
| 1/2/2026 | $125.37 | $128.70 | $124.93 | $128.31 | 549,334 |
| 12/31/2025 | $127.13 | $127.18 | $125.19 | $125.22 | 555,703 |
| 12/30/2025 | $127.86 | $127.86 | $126.73 | $126.94 | 390,300 |
| 12/29/2025 | $128.77 | $128.77 | $127.05 | $127.65 | 398,648 |
| 12/26/2025 | $128.20 | $129.24 | $128.20 | $128.64 | 352,600 |
| 12/24/2025 | $128.48 | $129.57 | $127.59 | $128.58 | 334,702 |
| 12/23/2025 | $128.95 | $129.53 | $128.25 | $128.39 | 535,145 |
| 12/22/2025 | $128.02 | $129.42 | $127.77 | $128.73 | 552,615 |
| 12/19/2025 | $125.31 | $127.49 | $125.31 | $127.41 | 1.34M |
| 12/18/2025 | $126.44 | $126.83 | $124.83 | $124.95 | 790,941 |
| 12/17/2025 | $127.92 | $128.75 | $124.67 | $125.43 | 1.35M |
| 12/16/2025 | $127.69 | $128.38 | $126.29 | $127.58 | 1.12M |
| 12/15/2025 | $130.73 | $131.25 | $127.73 | $128.24 | 745,544 |
| 12/12/2025 | $132.81 | $133.08 | $128.80 | $129.86 | 1.05M |
| 12/11/2025 | $130.20 | $132.82 | $129.41 | $131.64 | 1.17M |
| 12/10/2025 | $126.93 | $130.80 | $126.60 | $129.99 | 904,186 |
| 12/9/2025 | $125.49 | $129.56 | $124.84 | $126.90 | 879,400 |
| 12/8/2025 | $125.84 | $126.58 | $124.60 | $125.68 | 684,442 |
| 12/5/2025 | $124.39 | $126.69 | $124.38 | $126.25 | 580,600 |
| 12/4/2025 | $123.71 | $125.64 | $123.17 | $124.69 | 660,400 |
| 12/3/2025 | $120.38 | $123.23 | $120.38 | $122.92 | 493,829 |
| 12/2/2025 | $121.94 | $121.97 | $120.21 | $120.25 | 386,410 |
| 12/1/2025 | $120.78 | $122.18 | $118.82 | $121.24 | 536,513 |
| 11/28/2025 | $121.73 | $122.52 | $121.15 | $122.00 | 309,700 |
| 11/26/2025 | $120.94 | $122.44 | $120.50 | $121.16 | 463,913 |
| 11/25/2025 | $116.76 | $120.91 | $116.76 | $120.59 | 561,905 |
| 11/24/2025 | $118.33 | $119.05 | $116.13 | $118.56 | 864,202 |
| 11/21/2025 | $115.61 | $117.93 | $113.08 | $116.96 | 1.10M |
| 11/20/2025 | $121.02 | $122.01 | $115.02 | $115.24 | 1.64M |
| 11/19/2025 | $117.54 | $118.85 | $116.66 | $118.62 | 756,100 |
| 11/18/2025 | $115.32 | $117.75 | $114.91 | $116.80 | 674,000 |
| 11/17/2025 | $120.30 | $120.67 | $115.81 | $116.27 | 556,860 |
| 11/14/2025 | $120.89 | $122.16 | $119.21 | $120.80 | 646,600 |
| 11/13/2025 | $124.15 | $125.33 | $121.91 | $122.04 | 645,300 |
| 11/12/2025 | $123.16 | $125.73 | $122.66 | $125.02 | 715,700 |
| 11/11/2025 | $122.08 | $123.50 | $121.90 | $122.49 | 1.38M |
| 11/10/2025 | $122.68 | $123.57 | $120.62 | $121.86 | 661,740 |
| 11/7/2025 | $119.45 | $121.74 | $118.54 | $121.74 | 542,000 |
| 11/6/2025 | $119.70 | $120.73 | $118.06 | $120.07 | 546,101 |
| 11/5/2025 | $119.48 | $120.44 | $117.85 | $119.47 | 598,108 |
| 11/4/2025 | $118.04 | $120.24 | $117.24 | $119.43 | 644,300 |
| 11/3/2025 | $117.90 | $119.15 | $116.63 | $119.13 | 766,847 |
| 10/31/2025 | $117.66 | $118.94 | $116.38 | $118.43 | 924,830 |
| 10/30/2025 | $117.07 | $120.38 | $117.07 | $117.77 | 1.18M |
| 10/29/2025 | $116.28 | $117.59 | $115.70 | $117.56 | 1.09M |
| 10/28/2025 | $118.82 | $118.94 | $117.24 | $117.55 | 682,219 |
| 10/27/2025 | $119.61 | $120.97 | $118.96 | $119.06 | 776,838 |
| 10/24/2025 | $118.00 | $118.85 | $117.07 | $117.94 | 599,543 |
| 10/23/2025 | $117.48 | $118.59 | $115.93 | $116.58 | 1.01M |
| 10/22/2025 | $113.15 | $118.21 | $112.14 | $116.69 | 1.70M |
| 10/21/2025 | $110.78 | $112.93 | $110.78 | $112.38 | 856,854 |
| 10/20/2025 | $111.30 | $112.93 | $111.18 | $112.15 | 515,221 |