5 DAY PERFORMANCE
-2.59%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
-3.13%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
+2.98%
1 YEAR PERFORMANCE
-7.27%
Stifel Financial Corporation 5.20% Senior Notes due 2047 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $22.53 | $22.80 (1.2%) | $23.15 | $21.90 | 36,358 | $9.60 B |
| 03/12/2025 | $22.35 | $22.30 (-0.22%) | $22.47 | $21.82 | 17,067 | $9.91 B |
| 03/11/2025 | $21.98 | $22.14 (0.73%) | $22.61 | $21.62 | 25,596 | $9.77 B |
| 03/10/2025 | $21.62 | $21.87 (1.16%) | $21.95 | $21.60 | 22,410 | $9.53 B |
| 03/07/2025 | $22.05 | $21.62 (-1.95%) | $22.33 | $21.59 | 28,599 | $10.04 B |
| 03/06/2025 | $21.96 | $21.86 (-0.46%) | $22.90 | $21.75 | 16,096 | $10.24 B |
| 03/05/2025 | $22.44 | $21.96 (-2.14%) | $22.99 | $21.96 | 14,711 | $10.51 B |
| 03/04/2025 | $22.47 | $22.33 (-0.62%) | $22.93 | $22.00 | 17,781 | $10.34 B |
| 03/03/2025 | $22.25 | $22.36 (0.49%) | $22.46 | $21.67 | 11,207 | $10.77 B |
| 02/28/2025 | $22.18 | $22.25 (0.32%) | $22.33 | $21.49 | 13,918 | $11.05 B |
| 02/27/2025 | $21.71 | $22.04 (1.52%) | $22.16 | $21.62 | 16,571 | $10.83 B |
| 02/26/2025 | $21.82 | $21.70 (-0.55%) | $22.21 | $21.70 | 9,716 | $10.91 B |
| 02/25/2025 | $21.89 | $21.90 (0.05%) | $22.05 | $21.70 | 10,690 | $10.81 B |
| 02/24/2025 | $21.72 | $21.80 (0.37%) | $22.00 | $21.58 | 10,531 | $10.98 B |
| 02/21/2025 | $21.69 | $21.58 (-0.51%) | $22.02 | $21.53 | 12,711 | $10.80 B |
| 02/20/2025 | $21.70 | $21.81 (0.51%) | $21.96 | $21.47 | 20,100 | $11.15 B |
| 02/19/2025 | $21.59 | $21.60 (0.05%) | $21.73 | $21.45 | 5,445 | $11.49 B |
| 02/18/2025 | $21.73 | $21.58 (-0.69%) | $21.89 | $21.50 | 8,613 | $11.58 B |
| 02/14/2025 | $21.81 | $21.56 (-1.15%) | $21.81 | $21.50 | 4,159 | $11.47 B |
| 02/13/2025 | $21.54 | $21.65 (0.51%) | $21.84 | $21.47 | 7,430 | $11.31 B |
| 02/12/2025 | $21.38 | $21.52 (0.65%) | $21.71 | $21.38 | 11,067 | $11.23 B |
| 02/11/2025 | $21.43 | $21.61 (0.84%) | $21.83 | $21.41 | 12,105 | $11.27 B |
| 02/10/2025 | $21.65 | $21.57 (-0.37%) | $21.83 | $21.38 | 10,795 | $11.39 B |
| 02/07/2025 | $21.38 | $21.31 (-0.33%) | $21.65 | $21.31 | 7,412 | $11.79 B |
| 02/06/2025 | $21.73 | $21.50 (-1.06%) | $21.73 | $21.30 | 4,456 | $11.89 B |
| 02/05/2025 | $21.20 | $21.64 (2.08%) | $21.64 | $21.20 | 14,312 | $11.77 B |
| 02/04/2025 | $20.98 | $21.09 (0.52%) | $21.20 | $20.97 | 9,828 | $11.66 B |
| 02/03/2025 | $20.93 | $20.98 (0.24%) | $21.15 | $20.93 | 21,193 | $11.74 B |
| 01/31/2025 | $21.09 | $20.80 (-1.38%) | $21.21 | $20.71 | 13,562 | $12.04 B |
| 01/30/2025 | $20.97 | $20.96 (-0.05%) | $21.05 | $20.90 | 6,992 | $12.23 B |
| 01/29/2025 | $21.09 | $20.87 (-1.04%) | $21.25 | $20.83 | 10,684 | $12.22 B |
| 01/28/2025 | $21.13 | $21.10 (-0.14%) | $21.25 | $20.82 | 32,799 | $11.98 B |
| 01/27/2025 | $20.96 | $21.19 (1.1%) | $21.24 | $20.96 | 21,257 | $11.77 B |
| 01/24/2025 | $20.91 | $20.96 (0.24%) | $21.30 | $20.91 | 9,643 | $11.88 B |
| 01/23/2025 | $21.11 | $20.87 (-1.14%) | $21.19 | $20.87 | 11,326 | $11.95 B |
| 01/22/2025 | $21.28 | $21.10 (-0.85%) | $21.28 | $21.01 | 23,405 | $11.96 B |
| 01/21/2025 | $20.99 | $21.21 (1.05%) | $21.28 | $20.79 | 16,423 | $12.08 B |
| 01/17/2025 | $20.95 | $20.90 (-0.24%) | $21.00 | $20.60 | 14,889 | $11.84 B |
| 01/16/2025 | $20.87 | $20.82 (-0.24%) | $21.08 | $20.72 | 20,658 | $11.63 B |
| 01/15/2025 | $20.58 | $20.83 (1.21%) | $20.85 | $20.40 | 17,530 | $11.44 B |
| 01/14/2025 | $20.15 | $20.16 (0.05%) | $20.45 | $20.03 | 21,400 | $11.16 B |
| 01/13/2025 | $20.16 | $20.01 (-0.74%) | $20.29 | $20.00 | 18,098 | $10.90 B |
| 01/10/2025 | $20.62 | $20.26 (-1.75%) | $20.62 | $20.11 | 22,502 | $10.81 B |
| 01/08/2025 | $20.59 | $20.69 (0.49%) | $20.74 | $20.40 | 32,556 | $11.28 B |
| 01/07/2025 | $21.09 | $20.60 (-2.32%) | $21.09 | $20.60 | 24,499 | $11.24 B |
| 01/06/2025 | $21.22 | $21.06 (-0.75%) | $21.22 | $20.92 | 19,640 | $11.29 B |
| 01/03/2025 | $21.02 | $21.23 (1%) | $21.35 | $20.94 | 13,745 | $11.24 B |
| 01/02/2025 | $20.57 | $20.87 (1.46%) | $20.90 | $20.57 | 15,830 | $11.03 B |
| 12/31/2024 | $20.56 | $20.45 (-0.54%) | $20.76 | $20.45 | 87,480 | $11.03 B |
| 12/30/2024 | $20.77 | $20.86 (0.43%) | $20.99 | $20.73 | 19,831 | $11.04 B |
| 12/27/2024 | $21.01 | $20.77 (-1.14%) | $21.12 | $20.77 | 20,076 | $11.09 B |
| 12/26/2024 | $21.17 | $21.08 (-0.43%) | $21.17 | $21.01 | 8,798 | $11.20 B |
| 12/24/2024 | $21.31 | $21.08 (-1.08%) | $21.32 | $21.02 | 11,507 | $11.15 B |
| 12/23/2024 | $21.30 | $21.20 (-0.47%) | $21.48 | $21.19 | 9,403 | $11.01 B |
| 12/20/2024 | $21.23 | $21.33 (0.47%) | $21.47 | $21.23 | 9,723 | $10.86 B |
| 12/19/2024 | $21.41 | $21.22 (-0.89%) | $21.41 | $21.01 | 17,595 | $10.63 B |
| 12/18/2024 | $21.78 | $21.51 (-1.24%) | $21.86 | $21.27 | 25,939 | $10.64 B |
| 12/17/2024 | $21.71 | $21.66 (-0.23%) | $21.78 | $21.52 | 14,627 | $11.14 B |
| 12/16/2024 | $21.76 | $21.75 (-0.05%) | $21.90 | $21.47 | 31,868 | $11.38 B |
| 12/13/2024 | $21.75 | $21.74 (-0.05%) | $22.00 | $21.58 | 23,795 | $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.
