LITHIA MTRS INC

Ticker: LAD CUSIP: 536797103 Class: EQTY

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 18,041 Value ($000) $6,000 Avg Close $317.53 Range $283.97 - $360.56

Q3 2025

Shares 18,647 Value ($000) $5,895 Avg Close $322.59 Range $283.54 - $359.00

Q2 2025

Shares 18,727 Value ($000) $6,328 Avg Close $309.32 Range $262.10 - $343.15

Q1 2025

Shares 18,905 Value ($000) $5,550 Avg Close $340.53 Range $280.70 - $405.14

Q4 2024

Shares 18,003 Value ($000) $6,435 Avg Close $352.27 Range $298.09 - $405.68

Q3 2024

Shares 17,265 Value ($000) $5,484 Avg Close $278.77 Range $243.04 - $324.26

Q2 2024

Shares 7,775 Value ($000) $1,963 Avg Close $261.76 Range $243.00 - $304.13

Q1 2024

Shares 7,464 Value ($000) $2,246 Avg Close $295.59 Range $277.83 - $329.86

Q4 2023

Shares 7,899 Value ($000) $2,601 Avg Close $274.37 Range $231.36 - $331.96

Q3 2023

Shares 8,026 Value ($000) $2,370 Avg Close $304.77 Range $285.89 - $329.00

Q2 2023

Shares 7,889 Value ($000) $2,399 Avg Close $239.48 Range $205.97 - $307.43

Q1 2023

Shares 7,924 Value ($000) $1,814 Avg Close $243.20 Range $198.82 - $299.29

Q4 2022

Shares 6,998 Value ($000) $1,433 Avg Close $213.69 Range $180.00 - $249.69

Q3 2022

Shares 11,889 Value ($000) $2,551 Avg Close $261.28 Range $209.00 - $298.52

Q2 2022

Shares 12,114 Value ($000) $3,328 Avg Close $291.54 Range $252.56 - $322.17

Q1 2022

Shares 6,029 Value ($000) $1,809 Avg Close $312.17 Range $278.76 - $349.61

Q4 2021

Shares 4,553 Value ($000) $1,353 Avg Close $308.90 Range $274.03 - $366.36

Q3 2021

Shares 4,460 Value ($000) $1,414 Avg Close $348.16 Range $314.80 - $387.63

Q2 2021

Shares 3,469 Value ($000) $1,192 Avg Close $361.63 Range $312.81 - $406.43

Q1 2021

Shares 8,168 Value ($000) $3,187 Avg Close $359.31 Range $279.51 - $417.98

Q4 2020

Shares 7,438 Value ($000) $2,177 Avg Close $273.54 Range $225.00 - $310.57

Q3 2020

Shares 4,134 Value ($000) $943 Avg Close $224.89 Range $151.33 - $278.14

Q2 2020

Shares 4,253 Value ($000) $644 Avg Close $114.47 Range $64.77 - $154.88

Q4 2019

Shares 1,703 Value ($000) $251 Avg Close $150.27 Range $120.44 - $165.27

Q3 2019

Shares 4,276 Value ($000) $569 Avg Close $127.75 Range $115.40 - $139.18

Q2 2019

Shares 4,081 Value ($000) $487 Avg Close $110.60 Range $92.47 - $121.96

Q2 2018

Shares 6,636 Value ($000) $631 Avg Close $99.04 Range $94.47 - $105.64

Q1 2018

Shares 6,354 Value ($000) $650 Avg Close $113.13 Range $97.84 - $127.99

Q4 2017

Shares 6,015 Value ($000) $682 Avg Close $116.29 Range $105.00 - $123.50

Q3 2017

Shares 6,891 Value ($000) $833 Avg Close $104.64 Range $87.90 - $120.48

Q2 2017

Shares 12,469 Value ($000) $1,204 Avg Close $90.36 Range $80.88 - $98.05

Q1 2017

Shares 8,815 Value ($000) $753 Avg Close $96.95 Range $83.38 - $105.32

Q4 2016

Shares 60,487 Value ($000) $5,876 Avg Close $91.67 Range $75.85 - $101.89

Q3 2016

Shares 51,758 Value ($000) $4,961 Avg Close $84.04 Range $69.36 - $95.67

Q2 2016

Shares 43,299 Value ($000) $3,076 Avg Close $80.15 Range $68.70 - $93.16

Q1 2016

Shares 41,432 Value ($000) $3,617 Avg Close $85.92 Range $72.30 - $105.38

Q4 2015

Shares 34,075 Value ($000) $3,634 Avg Close $114.91 Range $102.01 - $126.56

Q3 2015

Shares 30,660 Value ($000) $3,313 Avg Close $112.26 Range $98.29 - $122.01

Q2 2015

Shares 22,044 Value ($000) $2,494 Avg Close $106.43 Range $95.98 - $117.14

Q1 2015

Shares 19,282 Value ($000) $1,917 Avg Close $89.86 Range $79.84 - $100.25

Q4 2014

Shares 17,896 Value ($000) $1,551 Avg Close $77.46 Range $63.05 - $90.44

Q3 2014

Shares 183,099 Value ($000) $13,859 Avg Close $88.50 Range $75.21 - $97.20

Q2 2014

Shares 197,703 Value ($000) $18,598 Avg Close $76.45 Range $64.37 - $94.31

Q1 2014

Shares 238,901 Value ($000) $15,877 Avg Close $62.46 Range $53.57 - $69.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,041	$6,000	$317.53	$283.97 - $360.56
Q3 2025	18,647	$5,895	$322.59	$283.54 - $359.00
Q2 2025	18,727	$6,328	$309.32	$262.10 - $343.15
Q1 2025	18,905	$5,550	$340.53	$280.70 - $405.14
Q4 2024	18,003	$6,435	$352.27	$298.09 - $405.68
Q3 2024	17,265	$5,484	$278.77	$243.04 - $324.26
Q2 2024	7,775	$1,963	$261.76	$243.00 - $304.13
Q1 2024	7,464	$2,246	$295.59	$277.83 - $329.86
Q4 2023	7,899	$2,601	$274.37	$231.36 - $331.96
Q3 2023	8,026	$2,370	$304.77	$285.89 - $329.00
Q2 2023	7,889	$2,399	$239.48	$205.97 - $307.43
Q1 2023	7,924	$1,814	$243.20	$198.82 - $299.29
Q4 2022	6,998	$1,433	$213.69	$180.00 - $249.69
Q3 2022	11,889	$2,551	$261.28	$209.00 - $298.52
Q2 2022	12,114	$3,328	$291.54	$252.56 - $322.17
Q1 2022	6,029	$1,809	$312.17	$278.76 - $349.61
Q4 2021	4,553	$1,353	$308.90	$274.03 - $366.36
Q3 2021	4,460	$1,414	$348.16	$314.80 - $387.63
Q2 2021	3,469	$1,192	$361.63	$312.81 - $406.43
Q1 2021	8,168	$3,187	$359.31	$279.51 - $417.98
Q4 2020	7,438	$2,177	$273.54	$225.00 - $310.57
Q3 2020	4,134	$943	$224.89	$151.33 - $278.14
Q2 2020	4,253	$644	$114.47	$64.77 - $154.88
Q4 2019	1,703	$251	$150.27	$120.44 - $165.27
Q3 2019	4,276	$569	$127.75	$115.40 - $139.18
Q2 2019	4,081	$487	$110.60	$92.47 - $121.96
Q2 2018	6,636	$631	$99.04	$94.47 - $105.64
Q1 2018	6,354	$650	$113.13	$97.84 - $127.99
Q4 2017	6,015	$682	$116.29	$105.00 - $123.50
Q3 2017	6,891	$833	$104.64	$87.90 - $120.48
Q2 2017	12,469	$1,204	$90.36	$80.88 - $98.05
Q1 2017	8,815	$753	$96.95	$83.38 - $105.32
Q4 2016	60,487	$5,876	$91.67	$75.85 - $101.89
Q3 2016	51,758	$4,961	$84.04	$69.36 - $95.67
Q2 2016	43,299	$3,076	$80.15	$68.70 - $93.16
Q1 2016	41,432	$3,617	$85.92	$72.30 - $105.38
Q4 2015	34,075	$3,634	$114.91	$102.01 - $126.56
Q3 2015	30,660	$3,313	$112.26	$98.29 - $122.01
Q2 2015	22,044	$2,494	$106.43	$95.98 - $117.14
Q1 2015	19,282	$1,917	$89.86	$79.84 - $100.25
Q4 2014	17,896	$1,551	$77.46	$63.05 - $90.44
Q3 2014	183,099	$13,859	$88.50	$75.21 - $97.20
Q2 2014	197,703	$18,598	$76.45	$64.37 - $94.31
Q1 2014	238,901	$15,877	$62.46	$53.57 - $69.68