5 DAY PERFORMANCE
-5.14%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-16.08%
6 MONTH PERFORMANCE
-8.72%
YEAR-TO-DATE PERFORMANCE
-12.47%
1 YEAR PERFORMANCE
+24.35%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.20 | $78.28 (0.1%) | $79.12 | $77.78 | 205.53 K | $8.07 B |
| 05/05/2026 | $76.73 | $77.75 (1.33%) | $77.98 | $76.51 | 691.02 K | $7.99 B |
| 05/04/2026 | $77.63 | $76.36 (-1.64%) | $77.69 | $75.35 | 1.16 M | $7.85 B |
| 05/01/2026 | $78.82 | $77.03 (-2.27%) | $79.04 | $76.71 | 1.21 M | $7.92 B |
| 04/30/2026 | $76.80 | $78.81 (2.62%) | $79.00 | $76.71 | 764.22 K | $8.10 B |
| 04/29/2026 | $77.80 | $77.35 (-0.58%) | $78.11 | $76.71 | 994.10 K | $7.95 B |
| 04/28/2026 | $77.58 | $78.14 (0.72%) | $78.94 | $77.42 | 1.14 M | $8.03 B |
| 04/27/2026 | $77.21 | $77.78 (0.74%) | $78.45 | $77.03 | 1.38 M | $7.99 B |
| 04/24/2026 | $76.93 | $77.19 (0.34%) | $78.09 | $76.57 | 1.14 M | $7.93 B |
| 04/23/2026 | $75.99 | $76.89 (1.18%) | $79.91 | $75.78 | 2.84 M | $7.90 B |
| 04/22/2026 | $81.40 | $77.37 (-4.95%) | $82.47 | $77.29 | 2.49 M | $7.95 B |
| 04/21/2026 | $80.53 | $82.27 (2.16%) | $83.82 | $80.53 | 1.71 M | $8.46 B |
| 04/20/2026 | $81.86 | $81.66 (-0.24%) | $83.01 | $81.31 | 889.80 K | $8.39 B |
| 04/17/2026 | $82.65 | $82.32 (-0.4%) | $83.72 | $81.60 | 1.25 M | $8.46 B |
| 04/16/2026 | $81.87 | $80.76 (-1.36%) | $82.25 | $80.51 | 1.44 M | $8.30 B |
| 04/15/2026 | $79.58 | $81.85 (2.85%) | $82.27 | $79.58 | 963.50 K | $8.41 B |
| 04/14/2026 | $80.08 | $80.66 (0.72%) | $81.08 | $79.52 | 1.14 M | $8.29 B |
| 04/13/2026 | $76.52 | $79.59 (4.01%) | $79.80 | $76.37 | 906.07 K | $8.18 B |
| 04/10/2026 | $77.71 | $77.24 (-0.6%) | $77.71 | $76.36 | 840.73 K | $7.94 B |
| 04/09/2026 | $76.52 | $77.13 (0.8%) | $77.63 | $75.61 | 1.30 M | $7.93 B |
| 04/08/2026 | $75.88 | $76.92 (1.37%) | $77.58 | $75.70 | 1.58 M | $7.91 B |
| 04/07/2026 | $72.59 | $73.60 (1.39%) | $73.84 | $72.12 | 1.03 M | $7.57 B |
| 04/06/2026 | $73.85 | $73.15 (-0.95%) | $74.47 | $73.08 | 1.32 M | $7.52 B |
| 04/02/2026 | $72.61 | $74.07 (2.01%) | $75.37 | $72.39 | 1.10 M | $7.61 B |
| 04/01/2026 | $74.81 | $73.98 (-1.11%) | $75.63 | $72.97 | 1.78 M | $7.60 B |
| 03/31/2026 | $71.52 | $73.92 (3.36%) | $74.52 | $71.52 | 1.69 M | $7.60 B |
| 03/30/2026 | $71.22 | $71.86 (0.9%) | $72.85 | $71.02 | 1.85 M | $7.39 B |
| 03/27/2026 | $71.67 | $70.93 (-1.03%) | $72.62 | $70.54 | 2.64 M | $7.29 B |
| 03/26/2026 | $72.04 | $72.24 (0.28%) | $73.07 | $71.83 | 1.13 M | $7.43 B |
| 03/25/2026 | $72.64 | $72.53 (-0.15%) | $73.58 | $71.49 | 893.13 K | $7.46 B |
| 03/24/2026 | $71.65 | $72.10 (0.63%) | $73.30 | $71.47 | 1.43 M | $7.41 B |
| 03/23/2026 | $72.65 | $72.18 (-0.65%) | $74.07 | $71.62 | 1.79 M | $7.42 B |
| 03/20/2026 | $70.18 | $70.77 (0.84%) | $71.15 | $69.80 | 2.22 M | $7.27 B |
| 03/19/2026 | $69.49 | $70.31 (1.18%) | $70.92 | $69.31 | 1.05 M | $7.23 B |
| 03/18/2026 | $70.80 | $70.15 (-0.92%) | $71.85 | $70.11 | 1.93 M | $7.21 B |
| 03/17/2026 | $70.80 | $71.15 (0.49%) | $72.04 | $70.80 | 1.23 M | $7.31 B |
| 03/16/2026 | $71.00 | $69.83 (-1.65%) | $71.69 | $69.77 | 1.72 M | $7.18 B |
| 03/13/2026 | $71.48 | $70.23 (-1.75%) | $72.29 | $70.17 | 1.12 M | $7.22 B |
| 03/12/2026 | $70.93 | $70.82 (-0.16%) | $71.73 | $70.50 | 1.57 M | $7.28 B |
| 03/11/2026 | $72.31 | $72.67 (0.5%) | $73.12 | $70.41 | 1.70 M | $7.47 B |
| 03/10/2026 | $73.85 | $72.31 (-2.09%) | $73.91 | $72.08 | 1.42 M | $7.43 B |
| 03/09/2026 | $71.93 | $73.05 (1.56%) | $73.45 | $70.32 | 1.25 M | $7.51 B |
| 03/06/2026 | $73.23 | $73.15 (-0.11%) | $73.57 | $71.49 | 1.35 M | $7.52 B |
| 03/05/2026 | $74.62 | $75.08 (0.62%) | $76.30 | $73.87 | 893.94 K | $7.72 B |
| 03/04/2026 | $75.25 | $75.20 (-0.07%) | $75.36 | $74.28 | 1.21 M | $7.73 B |
| 03/03/2026 | $73.27 | $74.74 (2.01%) | $75.37 | $72.67 | 1.48 M | $7.68 B |
| 03/02/2026 | $72.25 | $75.57 (4.6%) | $76.11 | $71.91 | 1.47 M | $7.77 B |
| 02/27/2026 | $76.52 | $74.05 (-3.23%) | $76.55 | $73.39 | 1.72 M | $7.61 B |
| 02/26/2026 | $77.27 | $78.48 (1.57%) | $78.95 | $77.27 | 2.26 M | $8.07 B |
| 02/25/2026 | $76.16 | $76.69 (0.7%) | $77.27 | $74.93 | 1.17 M | $7.88 B |
| 02/24/2026 | $74.79 | $75.34 (0.74%) | $76.05 | $74.28 | 2.27 M | $7.74 B |
| 02/23/2026 | $78.95 | $74.93 (-5.09%) | $79.24 | $74.25 | 2.62 M | $7.70 B |
| 02/20/2026 | $79.05 | $79.94 (1.13%) | $80.05 | $78.03 | 2.44 M | $8.22 B |
| 02/19/2026 | $79.65 | $79.61 (-0.05%) | $80.19 | $78.47 | 2.22 M | $8.18 B |
| 02/18/2026 | $78.91 | $80.33 (1.8%) | $80.89 | $78.70 | 3.17 M | $8.26 B |
| 02/17/2026 | $79.69 | $78.74 (-1.19%) | $80.66 | $77.93 | 2.98 M | $8.09 B |
| 02/13/2026 | $79.81 | $79.33 (-0.6%) | $80.39 | $77.53 | 2.38 M | $8.15 B |
| 02/12/2026 | $82.94 | $79.17 (-4.55%) | $83.97 | $77.14 | 3.80 M | $8.14 B |
| 02/11/2026 | $84.51 | $82.67 (-2.18%) | $85.00 | $82.01 | 2.90 M | $8.50 B |
| 02/10/2026 | $86.59 | $83.69 (-3.35%) | $87.53 | $80.72 | 6.59 M | $8.60 B |
| 02/09/2026 | $87.01 | $87.02 (0.01%) | $87.81 | $86.86 | 1.49 M | $8.94 B |
| 02/06/2026 | $86.67 | $87.07 (0.46%) | $87.68 | $86.61 | 3.09 M | $8.95 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.
