5 DAY PERFORMANCE
+5.42%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+2.95%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-7.12%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.15 | $19.24 (0.47%) | $19.36 | $19.15 | 8.67 K | $2.91 B |
| 09/18/2026 | $19.20 | $19.14 (-0.31%) | $19.33 | $19.08 | 14.81 K | $2.90 B |
| 09/17/2026 | $19.20 | $19.31 (0.57%) | $19.43 | $19.03 | 14.40 K | $2.93 B |
| 09/16/2026 | $19.08 | $19.19 (0.58%) | $19.33 | $19.08 | 16.03 K | $2.91 B |
| 09/15/2026 | $19.21 | $19.05 (-0.83%) | $19.42 | $19.05 | 9.34 K | $2.89 B |
| 09/14/2026 | $19.03 | $19.38 (1.84%) | $19.69 | $19.03 | 16.90 K | $2.94 B |
| 09/11/2026 | $19.36 | $19.18 (-0.93%) | $19.48 | $18.89 | 13.10 K | $2.91 B |
| 09/10/2026 | $19.65 | $19.48 (-0.87%) | $19.68 | $19.11 | 9.00 K | $2.95 B |
| 09/09/2026 | $19.74 | $19.57 (-0.86%) | $19.83 | $19.55 | 9.33 K | $2.97 B |
| 09/08/2026 | $19.79 | $19.74 (-0.25%) | $19.83 | $19.62 | 10.60 K | $2.99 B |
| 09/04/2026 | $19.73 | $19.69 (-0.2%) | $19.84 | $19.65 | 5.90 K | $2.98 B |
| 09/03/2026 | $19.71 | $19.65 (-0.3%) | $19.76 | $19.65 | 21.03 K | $2.98 B |
| 09/02/2026 | $19.74 | $19.71 (-0.15%) | $19.76 | $19.67 | 12.00 K | $2.99 B |
| 09/01/2026 | $19.66 | $19.69 (0.15%) | $19.70 | $19.64 | 9.30 K | $2.98 B |
| 08/31/2026 | $19.70 | $19.66 (-0.2%) | $19.70 | $19.64 | 15.60 K | $2.98 B |
| 08/28/2026 | $19.73 | $19.71 (-0.1%) | $19.73 | $19.67 | 9.34 K | $2.99 B |
| 08/27/2026 | $19.70 | $19.67 (-0.15%) | $19.83 | $19.65 | 11.00 K | $2.98 B |
| 08/26/2026 | $19.75 | $19.65 (-0.51%) | $19.79 | $19.65 | 13.20 K | $2.98 B |
| 08/25/2026 | $19.59 | $19.68 (0.46%) | $19.72 | $19.55 | 14.60 K | $2.98 B |
| 08/24/2026 | $19.63 | $19.57 (-0.31%) | $19.65 | $19.50 | 5.14 K | $2.97 B |
| 08/21/2026 | $19.57 | $19.50 (-0.36%) | $19.68 | $19.50 | 14.50 K | $2.96 B |
| 08/20/2026 | $19.54 | $19.49 (-0.26%) | $19.70 | $19.45 | 15.00 K | $2.95 B |
| 08/19/2026 | $19.50 | $19.54 (0.21%) | $19.69 | $19.45 | 5.30 K | $2.96 B |
| 08/18/2026 | $19.55 | $19.48 (-0.36%) | $19.55 | $19.31 | 8.90 K | $2.95 B |
| 08/17/2026 | $19.60 | $19.55 (-0.26%) | $19.62 | $19.53 | 10.81 K | $3.09 B |
| 08/14/2026 | $19.59 | $19.55 (-0.2%) | $19.60 | $19.55 | 10.50 K | $3.09 B |
| 08/13/2026 | $19.53 | $19.64 (0.56%) | $19.65 | $19.51 | 5.10 K | $3.10 B |
| 08/12/2026 | $19.65 | $19.56 (-0.46%) | $19.65 | $19.51 | 16.60 K | $3.09 B |
| 08/11/2026 | $19.70 | $19.52 (-0.91%) | $19.73 | $19.50 | 14.60 K | $3.09 B |
| 08/10/2026 | $19.64 | $19.63 (-0.05%) | $19.78 | $19.60 | 14.50 K | $3.10 B |
| 08/07/2026 | $19.67 | $19.66 (-0.05%) | $19.79 | $19.66 | 8.60 K | $3.11 B |
| 08/06/2026 | $19.69 | $19.66 (-0.15%) | $19.80 | $19.64 | 29.60 K | $3.11 B |
| 08/05/2026 | $19.85 | $19.77 (-0.4%) | $19.85 | $19.72 | 10.80 K | $3.13 B |
| 08/04/2026 | $19.81 | $19.80 (-0.05%) | $19.87 | $19.70 | 10.60 K | $3.13 B |
| 08/03/2026 | $19.80 | $19.73 (-0.35%) | $19.80 | $19.73 | 2.80 K | $3.12 B |
| 07/31/2026 | $19.67 | $19.72 (0.25%) | $19.72 | $19.64 | 16.70 K | $3.12 B |
| 07/30/2026 | $19.62 | $19.63 (0.05%) | $19.78 | $19.62 | 6.70 K | $3.10 B |
| 07/29/2026 | $19.65 | $19.69 (0.2%) | $19.83 | $19.62 | 7.70 K | $3.11 B |
| 07/28/2026 | $19.80 | $19.65 (-0.76%) | $19.82 | $19.65 | 8.20 K | $3.11 B |
| 07/27/2026 | $19.71 | $19.74 (0.15%) | $19.79 | $19.64 | 10.41 K | $3.35 B |
| 07/24/2026 | $19.60 | $19.71 (0.56%) | $19.79 | $19.60 | 19.30 K | $3.35 B |
| 07/23/2026 | $19.79 | $19.67 (-0.61%) | $19.79 | $19.65 | 7.12 K | $3.34 B |
| 07/22/2026 | $19.79 | $19.80 (0.05%) | $19.82 | $19.63 | 33.90 K | $3.36 B |
| 07/21/2026 | $19.67 | $19.77 (0.51%) | $19.78 | $19.64 | 15.40 K | $3.36 B |
| 07/20/2026 | $19.65 | $19.77 (0.61%) | $19.81 | $19.65 | 9.40 K | $3.36 B |
| 07/17/2026 | $19.79 | $19.74 (-0.25%) | $19.79 | $19.69 | 2.60 K | $3.35 B |
| 07/16/2026 | $19.73 | $19.75 (0.1%) | $19.79 | $19.62 | 5.50 K | $3.36 B |
| 07/15/2026 | $19.66 | $19.70 (0.2%) | $19.70 | $19.53 | 43.10 K | $3.35 B |
| 07/14/2026 | $19.46 | $19.56 (0.51%) | $19.64 | $19.46 | 5.40 K | $3.32 B |
| 07/13/2026 | $19.63 | $19.46 (-0.87%) | $19.63 | $19.46 | 6.00 K | $3.31 B |
| 07/10/2026 | $19.56 | $19.52 (-0.2%) | $19.63 | $19.52 | 8.50 K | $3.32 B |
| 07/09/2026 | $19.59 | $19.61 (0.1%) | $19.67 | $19.56 | 6.40 K | $3.33 B |
| 07/08/2026 | $19.60 | $19.56 (-0.2%) | $19.68 | $19.54 | 10.20 K | $3.32 B |
| 07/07/2026 | $19.78 | $19.65 (-0.66%) | $19.78 | $19.65 | 6.00 K | $3.34 B |
| 07/06/2026 | $19.64 | $19.73 (0.46%) | $19.80 | $19.64 | 9.90 K | $3.35 B |
| 07/02/2026 | $19.76 | $19.70 (-0.3%) | $19.76 | $19.64 | 3.81 K | $2.02 B |
| 07/01/2026 | $19.64 | $19.71 (0.36%) | $19.76 | $19.46 | 13.90 K | $2.03 B |
| 06/30/2026 | $19.82 | $19.97 (0.76%) | $19.98 | $19.81 | 73.30 K | $2.05 B |
| 06/29/2026 | $19.93 | $19.83 (-0.5%) | $19.98 | $19.76 | 9.80 K | $2.04 B |
| 06/26/2026 | $19.78 | $19.85 (0.35%) | $19.90 | $19.75 | 20.40 K | $2.04 B |
| 06/25/2026 | $19.87 | $19.90 (0.15%) | $19.91 | $19.76 | 26.50 K | $2.05 B |
| 06/24/2026 | $19.70 | $19.76 (0.3%) | $19.83 | $19.65 | 15.10 K | $2.03 B |
| 06/23/2026 | $19.76 | $19.76 (0%) | $19.76 | $19.58 | 11.80 K | $2.03 B |
| 06/22/2026 | $19.89 | $19.76 (-0.65%) | $19.89 | $19.71 | 23.10 K | $2.03 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.
