5 DAY PERFORMANCE
-11.87%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
-16.08%
YEAR-TO-DATE PERFORMANCE
-12.47%
1 YEAR PERFORMANCE
-0.63%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $83.08 | $83.22 (0.17%) | $83.54 | $82.73 | 20.70 K | |
| 08/06/2026 | $85.09 | $83.39 (-2%) | $85.19 | $83.13 | 740.17 K | $8.57 B |
| 08/05/2026 | $85.00 | $84.31 (-0.81%) | $85.55 | $83.55 | 867.10 K | $8.67 B |
| 08/04/2026 | $84.34 | $84.05 (-0.34%) | $84.80 | $83.89 | 1.04 M | $8.64 B |
| 08/03/2026 | $82.87 | $83.57 (0.84%) | $83.77 | $82.03 | 1.11 M | $8.59 B |
| 07/31/2026 | $82.86 | $82.91 (0.06%) | $83.33 | $81.92 | 904.00 K | $8.52 B |
| 07/30/2026 | $83.09 | $82.63 (-0.55%) | $83.09 | $80.60 | 1.28 M | $8.49 B |
| 07/29/2026 | $83.91 | $81.92 (-2.37%) | $84.59 | $81.83 | 1.75 M | $8.42 B |
| 07/28/2026 | $79.94 | $84.64 (5.88%) | $84.84 | $79.94 | 1.71 M | $8.70 B |
| 07/27/2026 | $81.79 | $82.37 (0.71%) | $83.04 | $81.74 | 1.21 M | $8.47 B |
| 07/24/2026 | $79.74 | $80.82 (1.35%) | $80.90 | $79.33 | 1.23 M | $8.31 B |
| 07/23/2026 | $78.96 | $79.56 (0.76%) | $80.51 | $78.77 | 1.40 M | $12.27 B |
| 07/22/2026 | $78.39 | $79.31 (1.17%) | $79.58 | $77.15 | 1.71 M | $12.23 B |
| 07/21/2026 | $77.45 | $77.61 (0.21%) | $77.81 | $76.67 | 1.27 M | $11.97 B |
| 07/20/2026 | $77.75 | $77.47 (-0.36%) | $77.77 | $76.82 | 846.14 K | $11.95 B |
| 07/17/2026 | $77.67 | $77.16 (-0.66%) | $78.60 | $76.52 | 1.08 M | $7.93 B |
| 07/16/2026 | $78.88 | $78.69 (-0.24%) | $79.11 | $78.00 | 1.02 M | $8.09 B |
| 07/15/2026 | $76.61 | $78.75 (2.79%) | $79.00 | $76.46 | 1.91 M | $8.09 B |
| 07/14/2026 | $75.20 | $76.34 (1.52%) | $76.49 | $75.11 | 947.42 K | $7.85 B |
| 07/13/2026 | $75.34 | $75.20 (-0.19%) | $75.94 | $74.70 | 815.61 K | $7.73 B |
| 07/10/2026 | $76.30 | $75.20 (-1.44%) | $77.01 | $74.64 | 1.09 M | $7.73 B |
| 07/09/2026 | $73.62 | $75.74 (2.88%) | $76.79 | $73.62 | 1.53 M | $7.79 B |
| 07/08/2026 | $74.64 | $73.31 (-1.78%) | $74.87 | $72.46 | 1.19 M | $7.54 B |
| 07/07/2026 | $75.36 | $74.97 (-0.52%) | $75.74 | $74.61 | 1.07 M | $7.71 B |
| 07/06/2026 | $73.32 | $75.09 (2.41%) | $75.13 | $73.26 | 1.09 M | $7.72 B |
| 07/02/2026 | $72.76 | $73.17 (0.56%) | $73.44 | $72.45 | 993.90 K | $7.52 B |
| 07/01/2026 | $70.07 | $71.85 (2.54%) | $72.12 | $70.07 | 1.59 M | $7.39 B |
| 06/30/2026 | $68.30 | $69.77 (2.15%) | $70.36 | $68.22 | 1.42 M | $7.17 B |
| 06/29/2026 | $69.10 | $67.98 (-1.62%) | $69.91 | $67.81 | 2.46 M | $6.99 B |
| 06/26/2026 | $70.56 | $69.27 (-1.83%) | $70.82 | $68.02 | 3.47 M | $7.12 B |
| 06/25/2026 | $72.98 | $71.47 (-2.07%) | $73.87 | $71.04 | 1.66 M | $7.35 B |
| 06/24/2026 | $73.90 | $72.88 (-1.38%) | $73.90 | $72.12 | 1.39 M | $7.49 B |
| 06/23/2026 | $73.01 | $73.56 (0.75%) | $74.25 | $72.93 | 1.28 M | $7.56 B |
| 06/22/2026 | $73.72 | $73.81 (0.12%) | $74.71 | $73.51 | 1.34 M | $7.59 B |
| 06/18/2026 | $74.18 | $73.54 (-0.86%) | $74.35 | $73.02 | 2.19 M | $7.56 B |
| 06/17/2026 | $74.19 | $73.46 (-0.98%) | $75.29 | $73.41 | 1.48 M | $7.55 B |
| 06/16/2026 | $73.93 | $74.26 (0.45%) | $74.64 | $73.66 | 1.01 M | $7.63 B |
| 06/15/2026 | $74.00 | $73.18 (-1.11%) | $74.75 | $73.15 | 1.14 M | $7.52 B |
| 06/12/2026 | $72.12 | $72.66 (0.75%) | $73.38 | $71.64 | 891.42 K | $7.47 B |
| 06/11/2026 | $70.67 | $71.40 (1.03%) | $71.63 | $69.99 | 1.23 M | $7.34 B |
| 06/10/2026 | $71.04 | $70.46 (-0.82%) | $72.14 | $70.17 | 1.16 M | $7.24 B |
| 06/09/2026 | $70.76 | $71.40 (0.9%) | $72.02 | $69.77 | 1.45 M | $7.34 B |
| 06/08/2026 | $70.61 | $70.33 (-0.4%) | $71.46 | $70.26 | 1.17 M | $7.23 B |
| 06/05/2026 | $71.59 | $70.72 (-1.22%) | $71.66 | $70.28 | 1.23 M | $7.27 B |
| 06/04/2026 | $70.00 | $71.42 (2.03%) | $71.47 | $69.71 | 1.84 M | $7.34 B |
| 06/03/2026 | $68.79 | $69.37 (0.84%) | $69.37 | $67.96 | 1.34 M | $7.13 B |
| 06/02/2026 | $68.93 | $69.38 (0.65%) | $69.85 | $68.39 | 1.23 M | $7.13 B |
| 06/01/2026 | $69.16 | $69.33 (0.25%) | $70.42 | $68.81 | 1.64 M | $7.13 B |
| 05/29/2026 | $69.62 | $70.15 (0.76%) | $71.41 | $69.60 | 1.57 M | $7.21 B |
| 05/28/2026 | $69.66 | $70.35 (0.99%) | $70.61 | $69.00 | 1.68 M | $7.23 B |
| 05/27/2026 | $72.43 | $70.63 (-2.49%) | $72.43 | $70.15 | 1.58 M | $7.26 B |
| 05/26/2026 | $72.53 | $72.62 (0.12%) | $73.04 | $72.17 | 868.80 K | $7.46 B |
| 05/22/2026 | $73.33 | $72.59 (-1.01%) | $73.66 | $72.04 | 1.22 M | $7.46 B |
| 05/21/2026 | $72.68 | $72.63 (-0.07%) | $73.28 | $71.49 | 1.76 M | $7.47 B |
| 05/20/2026 | $72.91 | $73.07 (0.22%) | $73.69 | $72.13 | 1.16 M | $7.51 B |
| 05/19/2026 | $74.05 | $72.61 (-1.94%) | $74.08 | $72.49 | 1.05 M | $7.46 B |
| 05/18/2026 | $74.28 | $74.04 (-0.32%) | $75.76 | $73.91 | 1.01 M | $7.61 B |
| 05/15/2026 | $74.89 | $74.33 (-0.75%) | $75.31 | $73.44 | 1.22 M | $7.64 B |
| 05/14/2026 | $75.21 | $75.03 (-0.24%) | $75.93 | $74.35 | 1.02 M | $7.71 B |
| 05/13/2026 | $74.64 | $74.47 (-0.23%) | $74.78 | $73.53 | 1.59 M | $7.65 B |
| 05/12/2026 | $73.13 | $75.00 (2.56%) | $75.26 | $73.13 | 2.00 M | $7.71 B |
| 05/11/2026 | $76.88 | $74.60 (-2.97%) | $76.88 | $73.50 | 2.62 M | $7.67 B |
| 05/08/2026 | $76.28 | $76.50 (0.29%) | $76.83 | $75.48 | 1.40 M | $7.86 B |
| 05/07/2026 | $78.66 | $76.16 (-3.18%) | $78.96 | $75.61 | 1.89 M | $7.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
