5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-9.75%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
+3.25%
YEAR-TO-DATE PERFORMANCE
-12.47%
1 YEAR PERFORMANCE
-4.70%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $75.95 | $75.72 (-0.3%) | $77.03 | $75.61 | 826.36 K | $7.78 B |
| 09/18/2026 | $75.26 | $75.79 (0.7%) | $76.02 | $74.29 | 2.79 M | $7.79 B |
| 09/17/2026 | $76.43 | $75.51 (-1.2%) | $76.51 | $74.86 | 1.02 M | $7.76 B |
| 09/16/2026 | $76.70 | $75.58 (-1.46%) | $77.15 | $74.16 | 1.53 M | $7.77 B |
| 09/15/2026 | $77.50 | $76.82 (-0.88%) | $78.18 | $76.39 | 731.70 K | $7.90 B |
| 09/14/2026 | $79.53 | $77.97 (-1.96%) | $79.73 | $77.61 | 593.10 K | $8.01 B |
| 09/11/2026 | $79.21 | $79.76 (0.69%) | $80.72 | $78.85 | 724.84 K | $8.20 B |
| 09/10/2026 | $80.71 | $79.69 (-1.26%) | $80.99 | $79.61 | 941.41 K | $8.19 B |
| 09/09/2026 | $80.43 | $80.65 (0.27%) | $80.72 | $79.39 | 1.58 M | $8.29 B |
| 09/08/2026 | $81.02 | $80.76 (-0.32%) | $82.05 | $79.86 | 1.75 M | $8.30 B |
| 09/04/2026 | $81.79 | $81.49 (-0.37%) | $82.10 | $80.78 | 648.93 K | $8.38 B |
| 09/03/2026 | $80.95 | $82.28 (1.64%) | $82.31 | $80.74 | 813.53 K | $8.46 B |
| 09/02/2026 | $78.85 | $80.01 (1.47%) | $81.71 | $78.85 | 950.20 K | $8.22 B |
| 09/01/2026 | $79.79 | $78.84 (-1.19%) | $81.04 | $78.69 | 686.11 K | $8.10 B |
| 08/31/2026 | $81.05 | $80.78 (-0.33%) | $81.23 | $80.64 | 1.02 M | $8.30 B |
| 08/28/2026 | $81.04 | $81.29 (0.31%) | $81.66 | $80.79 | 1.14 M | $8.36 B |
| 08/27/2026 | $80.41 | $80.81 (0.5%) | $81.21 | $80.02 | 1.07 M | $8.31 B |
| 08/26/2026 | $79.49 | $80.77 (1.61%) | $81.15 | $78.53 | 1.02 M | $8.30 B |
| 08/25/2026 | $80.93 | $79.58 (-1.67%) | $81.12 | $79.57 | 1.53 M | $8.18 B |
| 08/24/2026 | $80.96 | $80.80 (-0.2%) | $82.16 | $80.47 | 714.35 K | $8.31 B |
| 08/21/2026 | $80.64 | $80.96 (0.4%) | $81.69 | $80.61 | 1.44 M | $8.32 B |
| 08/20/2026 | $82.65 | $79.88 (-3.35%) | $82.82 | $79.83 | 1.13 M | $8.21 B |
| 08/19/2026 | $84.15 | $82.72 (-1.7%) | $84.54 | $82.60 | 1.22 M | $8.50 B |
| 08/18/2026 | $84.02 | $83.73 (-0.35%) | $84.65 | $83.23 | 805.64 K | $8.61 B |
| 08/17/2026 | $85.24 | $83.99 (-1.47%) | $85.96 | $83.92 | 1.02 M | $8.63 B |
| 08/14/2026 | $85.77 | $85.62 (-0.17%) | $86.19 | $85.23 | 579.80 K | $8.80 B |
| 08/13/2026 | $85.89 | $85.68 (-0.24%) | $86.04 | $84.25 | 822.54 K | $8.81 B |
| 08/12/2026 | $84.52 | $84.94 (0.5%) | $85.20 | $84.09 | 826.60 K | $8.73 B |
| 08/11/2026 | $83.81 | $84.40 (0.7%) | $85.28 | $83.81 | 861.65 K | $8.68 B |
| 08/10/2026 | $82.73 | $83.68 (1.15%) | $84.12 | $82.47 | 933.82 K | $8.60 B |
| 08/07/2026 | $83.28 | $83.09 (-0.23%) | $83.66 | $82.70 | 673.50 K | $8.54 B |
| 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 |
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.
