SF - STIFEL FINANCIAL CORP
75.08
-0.120 -0.160%
Share volume: 889,614
Last Updated: 03-05-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$75.20
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $74.62 | $74.62 | $76.30 | $76.30 | $73.87 | $73.87 | $75.08 | $75.08 | 889,614 | $889,614.00 |
| 03-04-2026 | $75.25 | $75.25 | $75.36 | $75.36 | $74.28 | $74.28 | $75.20 | $75.20 | 1,210,982 | $1,210,982.00 |
| 03-03-2026 | $73.27 | $73.27 | $75.37 | $75.37 | $72.67 | $72.67 | $74.74 | $74.74 | 1,482,733 | $1,482,733.00 |
| 03-02-2026 | $72.25 | $72.25 | $76.11 | $76.11 | $71.91 | $71.91 | $75.57 | $75.57 | 1,466,590 | $1,466,590.00 |
| 02-27-2026 | $76.52 | $76.17 | $76.55 | $76.19 | $73.39 | $73.05 | $74.05 | $73.71 | 1,720,373 | $1,720,373.00 |
| 02-26-2026 | $115.90 | $77.27 | $118.42 | $78.95 | $115.90 | $77.27 | $117.72 | $78.48 | 1,016,177 | $1,524,265.00 |
| 02-25-2026 | $114.24 | $76.16 | $115.90 | $77.27 | $112.40 | $74.93 | $115.03 | $76.69 | 781,651 | $1,172,476.00 |
| 02-24-2026 | $112.18 | $74.79 | $114.07 | $76.04 | $111.42 | $74.28 | $113.01 | $75.34 | 1,510,965 | $2,266,447.00 |
| 02-23-2026 | $118.43 | $78.95 | $118.86 | $79.24 | $111.38 | $74.25 | $112.39 | $74.93 | 1,749,296 | $2,623,944.00 |
| 02-20-2026 | $118.57 | $118.57 | $120.08 | $120.08 | $117.05 | $117.05 | $119.91 | $119.91 | 1,084,748 | $1,084,748.00 |