5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+2.38%
6 MONTH PERFORMANCE
-3.07%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-7.03%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.89 | $19.76 (-0.65%) | $19.89 | $19.71 | 23.10 K | $2.03 B |
| 06/18/2026 | $19.84 | $19.83 (-0.05%) | $19.85 | $19.71 | 9.50 K | $2.04 B |
| 06/17/2026 | $19.87 | $19.83 (-0.2%) | $19.87 | $19.74 | 11.60 K | $2.04 B |
| 06/16/2026 | $19.70 | $19.80 (0.51%) | $19.89 | $19.70 | 17.50 K | $2.04 B |
| 06/15/2026 | $19.70 | $19.80 (0.51%) | $19.89 | $19.68 | 10.10 K | $2.04 B |
| 06/12/2026 | $19.60 | $19.65 (0.26%) | $19.68 | $19.53 | 4.80 K | $2.02 B |
| 06/11/2026 | $19.70 | $19.65 (-0.25%) | $19.70 | $19.52 | 9.20 K | $2.02 B |
| 06/10/2026 | $19.58 | $19.65 (0.36%) | $19.68 | $19.55 | 15.50 K | $2.02 B |
| 06/09/2026 | $19.58 | $19.70 (0.61%) | $19.70 | $19.55 | 10.50 K | $2.02 B |
| 06/08/2026 | $19.59 | $19.66 (0.36%) | $19.82 | $19.55 | 18.04 K | $2.02 B |
| 06/05/2026 | $19.76 | $19.62 (-0.71%) | $19.78 | $19.60 | 7.00 K | $2.02 B |
| 06/04/2026 | $19.79 | $19.78 (-0.05%) | $19.79 | $19.61 | 8.80 K | $2.03 B |
| 06/03/2026 | $19.70 | $19.71 (0.05%) | $19.78 | $19.59 | 18.71 K | $2.03 B |
| 06/02/2026 | $19.85 | $19.77 (-0.4%) | $19.87 | $19.72 | 19.00 K | $2.03 B |
| 06/01/2026 | $19.72 | $19.84 (0.61%) | $19.85 | $19.72 | 11.60 K | $2.04 B |
| 05/29/2026 | $19.81 | $19.82 (0.05%) | $19.84 | $19.73 | 5.00 K | $2.04 B |
| 05/28/2026 | $19.97 | $19.86 (-0.55%) | $20.00 | $19.84 | 12.50 K | $2.04 B |
| 05/27/2026 | $19.84 | $19.92 (0.4%) | $19.98 | $19.84 | 6.00 K | $2.05 B |
| 05/26/2026 | $19.98 | $19.84 (-0.7%) | $20.00 | $19.84 | 11.51 K | $2.04 B |
| 05/22/2026 | $19.86 | $19.84 (-0.1%) | $19.90 | $19.78 | 11.50 K | $2.04 B |
| 05/21/2026 | $19.85 | $19.90 (0.25%) | $20.02 | $19.76 | 12.50 K | $2.05 B |
| 05/20/2026 | $19.98 | $20.03 (0.25%) | $20.08 | $19.70 | 7.80 K | $2.06 B |
| 05/19/2026 | $20.00 | $19.83 (-0.85%) | $20.00 | $19.81 | 8.00 K | $2.04 B |
| 05/18/2026 | $19.97 | $19.91 (-0.3%) | $20.04 | $19.91 | 11.10 K | $2.05 B |
| 05/15/2026 | $20.01 | $20.02 (0.05%) | $20.15 | $20.00 | 6.13 K | $2.06 B |
| 05/14/2026 | $20.13 | $20.17 (0.2%) | $20.25 | $20.13 | 3.60 K | $2.07 B |
| 05/13/2026 | $20.25 | $20.24 (-0.05%) | $20.29 | $20.20 | 9.80 K | $2.08 B |
| 05/12/2026 | $20.28 | $20.25 (-0.15%) | $20.30 | $20.20 | 6.01 K | $2.08 B |
| 05/11/2026 | $20.34 | $20.22 (-0.59%) | $20.34 | $20.17 | 9.80 K | $2.08 B |
| 05/08/2026 | $20.38 | $20.29 (-0.44%) | $20.38 | $20.25 | 4.20 K | $2.09 B |
| 05/07/2026 | $20.31 | $20.33 (0.1%) | $20.35 | $20.25 | 7.30 K | $2.09 B |
| 05/06/2026 | $20.31 | $20.25 (-0.3%) | $20.31 | $20.12 | 7.10 K | $2.08 B |
| 05/05/2026 | $20.23 | $20.13 (-0.49%) | $20.25 | $20.10 | 13.30 K | $2.07 B |
| 05/04/2026 | $20.15 | $20.12 (-0.15%) | $20.23 | $20.10 | 16.92 K | $2.07 B |
| 05/01/2026 | $20.29 | $20.12 (-0.84%) | $20.40 | $20.12 | 9.34 K | $2.07 B |
| 04/30/2026 | $20.15 | $20.17 (0.1%) | $20.26 | $20.12 | 9.30 K | $2.07 B |
| 04/29/2026 | $20.28 | $20.15 (-0.64%) | $20.28 | $20.15 | 16.30 K | $2.07 B |
| 04/28/2026 | $20.18 | $20.20 (0.1%) | $20.23 | $20.08 | 21.40 K | $2.08 B |
| 04/27/2026 | $20.14 | $20.18 (0.2%) | $20.27 | $20.02 | 35.90 K | $2.07 B |
| 04/24/2026 | $20.02 | $20.13 (0.55%) | $20.13 | $19.96 | 18.00 K | $2.07 B |
| 04/23/2026 | $20.01 | $20.08 (0.35%) | $20.09 | $19.95 | 14.60 K | $2.06 B |
| 04/22/2026 | $19.86 | $20.01 (0.76%) | $20.01 | $19.86 | 14.60 K | $2.06 B |
| 04/21/2026 | $19.92 | $19.88 (-0.2%) | $19.92 | $19.71 | 18.10 K | $2.04 B |
| 04/20/2026 | $19.81 | $19.86 (0.25%) | $19.92 | $19.79 | 20.40 K | $2.04 B |
| 04/17/2026 | $19.94 | $19.87 (-0.35%) | $20.03 | $19.74 | 18.90 K | $2.04 B |
| 04/16/2026 | $19.84 | $19.79 (-0.25%) | $19.94 | $19.73 | 14.20 K | $2.03 B |
| 04/15/2026 | $19.89 | $19.87 (-0.1%) | $19.96 | $19.78 | 11.00 K | $2.04 B |
| 04/14/2026 | $19.76 | $19.82 (0.3%) | $19.92 | $19.69 | 26.40 K | $2.04 B |
| 04/13/2026 | $19.73 | $19.78 (0.25%) | $19.90 | $19.65 | 4.40 K | $2.03 B |
| 04/10/2026 | $19.66 | $19.75 (0.46%) | $19.80 | $19.62 | 6.10 K | $2.03 B |
| 04/09/2026 | $19.60 | $19.73 (0.66%) | $19.79 | $19.60 | 10.90 K | $2.03 B |
| 04/08/2026 | $19.69 | $19.62 (-0.36%) | $20.00 | $19.60 | 9.80 K | $2.02 B |
| 04/07/2026 | $19.50 | $19.52 (0.1%) | $19.52 | $19.32 | 9.50 K | $2.01 B |
| 04/06/2026 | $19.42 | $19.45 (0.15%) | $19.50 | $19.37 | 7.64 K | $2.00 B |
| 04/02/2026 | $19.40 | $19.42 (0.1%) | $19.60 | $19.14 | 33.30 K | $2.00 B |
| 04/01/2026 | $19.24 | $19.40 (0.83%) | $19.63 | $19.18 | 8.00 K | $1.99 B |
| 03/31/2026 | $19.75 | $19.50 (-1.27%) | $19.75 | $19.50 | 39.40 K | $2.00 B |
| 03/30/2026 | $19.74 | $19.68 (-0.3%) | $19.74 | $19.58 | 13.80 K | $2.02 B |
| 03/27/2026 | $19.76 | $19.53 (-1.16%) | $19.76 | $19.50 | 9.00 K | $2.01 B |
| 03/26/2026 | $19.83 | $19.76 (-0.35%) | $19.99 | $19.56 | 15.20 K | $2.03 B |
| 03/25/2026 | $20.01 | $19.81 (-1%) | $20.01 | $19.67 | 8.04 K | $2.04 B |
| 03/24/2026 | $19.84 | $19.83 (-0.05%) | $20.02 | $19.58 | 5.42 K | $2.04 B |
| 03/23/2026 | $19.66 | $19.76 (0.51%) | $20.02 | $19.66 | 7.10 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.
