5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-14.63%
YEAR-TO-DATE PERFORMANCE
-12.47%
1 YEAR PERFORMANCE
+10.56%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $78.63 | $78.48 (-0.19%) | $79.12 | $77.78 | 1.27 M | $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 |
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.
