5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+26.53%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
+44.79%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $95.49 | $92.51 (-3.12%) | $95.72 | $91.84 | 553,102 | $9.60 B |
| 03/12/2025 | $96.02 | $95.18 (-0.87%) | $96.51 | $94.33 | 1.15 M | $9.91 B |
| 03/11/2025 | $91.77 | $93.90 (2.32%) | $95.32 | $91.27 | 1.17 M | $9.77 B |
| 03/10/2025 | $94.11 | $91.62 (-2.65%) | $94.51 | $90.44 | 1.10 M | $9.53 B |
| 03/07/2025 | $97.99 | $96.45 (-1.57%) | $97.99 | $93.24 | 980,000 | $10.04 B |
| 03/06/2025 | $99.12 | $98.43 (-0.7%) | $100.97 | $97.56 | 1.00 M | $10.24 B |
| 03/05/2025 | $100.05 | $101.03 (0.98%) | $101.09 | $98.19 | 922,700 | $10.51 B |
| 03/04/2025 | $101.12 | $99.34 (-1.76%) | $101.42 | $96.95 | 1.16 M | $10.34 B |
| 03/03/2025 | $106.08 | $103.52 (-2.41%) | $106.75 | $103.24 | 547,420 | $10.77 B |
| 02/28/2025 | $104.09 | $106.19 (2.02%) | $106.26 | $103.42 | 596,500 | $11.05 B |
| 02/27/2025 | $105.74 | $104.04 (-1.61%) | $106.30 | $103.63 | 530,907 | $10.83 B |
| 02/26/2025 | $104.73 | $104.90 (0.16%) | $106.39 | $104.23 | 373,642 | $10.91 B |
| 02/25/2025 | $105.89 | $104.01 (-1.78%) | $106.20 | $101.83 | 702,900 | $10.81 B |
| 02/24/2025 | $104.95 | $105.55 (0.57%) | $106.45 | $102.16 | 1.18 M | $10.98 B |
| 02/21/2025 | $107.82 | $103.91 (-3.63%) | $107.82 | $102.96 | 822,400 | $10.80 B |
| 02/20/2025 | $110.26 | $107.20 (-2.78%) | $110.26 | $105.42 | 1.17 M | $11.15 B |
| 02/19/2025 | $111.17 | $110.50 (-0.6%) | $111.35 | $109.76 | 539,700 | $11.49 B |
| 02/18/2025 | $110.10 | $111.36 (1.14%) | $111.62 | $110.10 | 558,300 | $11.58 B |
| 02/14/2025 | $108.96 | $110.37 (1.29%) | $110.65 | $108.96 | 428,900 | $11.47 B |
| 02/13/2025 | $108.79 | $108.78 (-0.01%) | $108.99 | $107.43 | 590,200 | $11.31 B |
| 02/12/2025 | $107.08 | $107.98 (0.84%) | $108.20 | $106.48 | 788,600 | $11.23 B |
| 02/11/2025 | $109.43 | $108.38 (-0.96%) | $109.43 | $106.82 | 787,100 | $11.27 B |
| 02/10/2025 | $113.73 | $109.54 (-3.68%) | $113.73 | $108.52 | 1.18 M | $11.39 B |
| 02/07/2025 | $114.99 | $113.40 (-1.38%) | $115.29 | $113.26 | 484,004 | $11.79 B |
| 02/06/2025 | $114.54 | $114.40 (-0.12%) | $115.39 | $113.68 | 386,336 | $11.89 B |
| 02/05/2025 | $112.28 | $113.21 (0.83%) | $113.34 | $110.80 | 763,027 | $11.77 B |
| 02/04/2025 | $112.92 | $112.16 (-0.67%) | $113.72 | $111.55 | 593,624 | $11.66 B |
| 02/03/2025 | $112.44 | $112.90 (0.41%) | $113.73 | $110.57 | 735,461 | $11.74 B |
| 01/31/2025 | $118.03 | $115.85 (-1.85%) | $118.46 | $114.72 | 1.05 M | $12.04 B |
| 01/30/2025 | $119.00 | $117.60 (-1.18%) | $120.64 | $115.03 | 948,500 | $12.23 B |
| 01/29/2025 | $116.50 | $117.51 (0.87%) | $118.77 | $114.05 | 1.13 M | $12.22 B |
| 01/28/2025 | $112.38 | $115.21 (2.52%) | $116.01 | $112.38 | 582,539 | $11.98 B |
| 01/27/2025 | $112.54 | $113.23 (0.61%) | $113.78 | $111.34 | 589,200 | $11.77 B |
| 01/24/2025 | $113.99 | $114.28 (0.25%) | $114.69 | $113.78 | 613,168 | $11.88 B |
| 01/23/2025 | $114.88 | $114.95 (0.06%) | $115.86 | $114.19 | 562,570 | $11.95 B |
| 01/22/2025 | $115.30 | $115.02 (-0.24%) | $115.67 | $113.55 | 529,127 | $11.96 B |
| 01/21/2025 | $114.50 | $116.23 (1.51%) | $116.40 | $114.50 | 628,713 | $12.08 B |
| 01/17/2025 | $112.49 | $113.88 (1.24%) | $114.07 | $112.16 | 746,516 | $11.84 B |
| 01/16/2025 | $110.36 | $111.84 (1.34%) | $112.41 | $110.32 | 1.07 M | $11.63 B |
| 01/15/2025 | $110.00 | $110.04 (0.04%) | $110.80 | $109.17 | 1.20 M | $11.44 B |
| 01/14/2025 | $105.89 | $107.35 (1.38%) | $107.68 | $105.20 | 949,249 | $11.16 B |
| 01/13/2025 | $102.97 | $104.89 (1.86%) | $105.00 | $102.57 | 587,000 | $10.90 B |
| 01/10/2025 | $105.92 | $103.99 (-1.82%) | $107.02 | $103.31 | 784,601 | $10.81 B |
| 01/08/2025 | $107.63 | $108.52 (0.83%) | $108.55 | $107.16 | 499,535 | $11.28 B |
| 01/07/2025 | $109.37 | $108.12 (-1.14%) | $109.61 | $105.71 | 701,526 | $11.24 B |
| 01/06/2025 | $109.08 | $108.55 (-0.49%) | $109.74 | $108.22 | 800,600 | $11.29 B |
| 01/03/2025 | $106.30 | $108.16 (1.75%) | $108.31 | $105.84 | 482,200 | $11.24 B |
| 01/02/2025 | $106.73 | $106.13 (-0.56%) | $107.76 | $105.92 | 482,700 | $11.03 B |
| 12/31/2024 | $106.87 | $106.08 (-0.74%) | $106.95 | $105.39 | 469,273 | $11.03 B |
| 12/30/2024 | $105.42 | $106.15 (0.69%) | $106.87 | $104.84 | 354,923 | $11.04 B |
| 12/27/2024 | $106.91 | $106.66 (-0.23%) | $107.89 | $105.90 | 330,245 | $11.09 B |
| 12/26/2024 | $106.90 | $107.72 (0.77%) | $107.94 | $106.31 | 397,148 | $11.20 B |
| 12/24/2024 | $106.15 | $107.28 (1.06%) | $107.45 | $105.75 | 262,100 | $11.15 B |
| 12/23/2024 | $103.77 | $105.94 (2.09%) | $106.03 | $103.02 | 508,327 | $11.01 B |
| 12/20/2024 | $101.86 | $104.49 (2.58%) | $104.91 | $101.75 | 2.13 M | $10.86 B |
| 12/19/2024 | $103.47 | $102.27 (-1.16%) | $105.76 | $101.87 | 987,200 | $10.63 B |
| 12/18/2024 | $107.84 | $102.32 (-5.12%) | $108.51 | $102.21 | 543,900 | $10.64 B |
| 12/17/2024 | $108.65 | $107.18 (-1.35%) | $108.73 | $106.65 | 560,000 | $11.14 B |
| 12/16/2024 | $110.83 | $109.46 (-1.24%) | $110.83 | $108.70 | 688,005 | $11.38 B |
| 12/13/2024 | $112.02 | $110.58 (-1.29%) | $113.21 | $110.27 | 639,423 | $11.50 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.
