5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+4.82%
YEAR-TO-DATE PERFORMANCE
+6.36%
1 YEAR PERFORMANCE
-1.54%
Stifel Financial Corporation 5.20% Senior Notes due 2047 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.16 | $21.11 (-0.24%) | $21.31 | $21.11 | 14.78 K | $2.18 B |
| 12/05/2025 | $21.16 | $21.20 (0.19%) | $21.38 | $21.16 | 9.11 K | $2.19 B |
| 12/04/2025 | $21.37 | $21.20 (-0.8%) | $21.41 | $21.20 | 4.71 K | $2.19 B |
| 12/03/2025 | $21.17 | $21.30 (0.61%) | $21.32 | $21.17 | 2.78 K | $2.20 B |
| 12/02/2025 | $21.32 | $21.20 (-0.56%) | $21.37 | $21.20 | 25.63 K | $2.19 B |
| 12/01/2025 | $21.37 | $21.38 (0.05%) | $21.38 | $21.32 | 2.53 K | $2.20 B |
| 11/28/2025 | $21.44 | $21.43 (-0.05%) | $21.50 | $21.37 | 3.35 K | $2.21 B |
| 11/26/2025 | $21.42 | $21.38 (-0.19%) | $21.61 | $21.38 | 5.59 K | $2.20 B |
| 11/25/2025 | $21.35 | $21.31 (-0.19%) | $21.44 | $21.25 | 4.02 K | $2.20 B |
| 11/24/2025 | $21.34 | $21.30 (-0.19%) | $21.34 | $21.22 | 5.90 K | $2.20 B |
| 11/21/2025 | $21.30 | $21.25 (-0.23%) | $21.34 | $21.21 | 5.32 K | $2.19 B |
| 11/20/2025 | $21.42 | $21.23 (-0.89%) | $21.48 | $21.23 | 4.57 K | $2.19 B |
| 11/19/2025 | $21.23 | $21.30 (0.33%) | $21.39 | $21.21 | 6.72 K | $2.20 B |
| 11/18/2025 | $21.27 | $21.31 (0.19%) | $21.44 | $21.21 | 8.01 K | $2.20 B |
| 11/17/2025 | $21.51 | $21.27 (-1.12%) | $21.52 | $21.15 | 8.40 K | $2.19 B |
| 11/14/2025 | $21.38 | $21.36 (-0.09%) | $21.46 | $21.36 | 3.00 K | $2.20 B |
| 11/13/2025 | $21.69 | $21.33 (-1.66%) | $21.73 | $21.33 | 10.67 K | $2.20 B |
| 11/12/2025 | $21.61 | $21.69 (0.37%) | $21.86 | $21.61 | 7.22 K | $2.24 B |
| 11/11/2025 | $21.54 | $21.59 (0.23%) | $21.94 | $21.50 | 15.94 K | $2.23 B |
| 11/10/2025 | $21.47 | $21.50 (0.14%) | $21.53 | $21.39 | 9.57 K | $2.22 B |
| 11/07/2025 | $21.27 | $21.41 (0.66%) | $21.45 | $21.10 | 21.72 K | $2.21 B |
| 11/06/2025 | $21.28 | $21.27 (-0.05%) | $21.36 | $21.27 | 13.45 K | $2.19 B |
| 11/05/2025 | $21.21 | $21.23 (0.09%) | $21.50 | $21.19 | 12.31 K | $2.19 B |
| 11/04/2025 | $21.52 | $21.21 (-1.44%) | $21.52 | $21.12 | 15.01 K | $2.19 B |
| 11/03/2025 | $21.65 | $21.58 (-0.32%) | $21.75 | $21.51 | 6.71 K | $2.23 B |
| 10/31/2025 | $22.00 | $21.65 (-1.59%) | $22.04 | $21.65 | 18.62 K | $2.23 B |
| 10/30/2025 | $22.14 | $21.94 (-0.9%) | $22.14 | $21.94 | 5.37 K | $2.26 B |
| 10/29/2025 | $22.03 | $22.02 (-0.05%) | $22.16 | $22.02 | 8.41 K | $2.27 B |
| 10/28/2025 | $22.14 | $22.04 (-0.45%) | $22.15 | $21.98 | 8.87 K | $2.27 B |
| 10/27/2025 | $22.03 | $22.06 (0.14%) | $22.15 | $21.96 | 10.19 K | $2.27 B |
| 10/24/2025 | $22.17 | $22.01 (-0.72%) | $22.17 | $22.01 | 9.04 K | $2.27 B |
| 10/23/2025 | $22.24 | $22.01 (-1.03%) | $22.27 | $22.01 | 6.70 K | $2.27 B |
| 10/22/2025 | $22.29 | $22.15 (-0.63%) | $22.29 | $22.15 | 6.82 K | $2.28 B |
| 10/21/2025 | $22.32 | $22.23 (-0.4%) | $22.41 | $22.23 | 6.23 K | $2.29 B |
| 10/20/2025 | $22.10 | $22.25 (0.68%) | $22.29 | $22.09 | 392.97 K | $2.29 B |
| 10/17/2025 | $21.94 | $21.97 (0.14%) | $22.10 | $21.94 | 8.01 K | $2.27 B |
| 10/16/2025 | $22.16 | $21.98 (-0.81%) | $22.27 | $21.97 | 7.91 K | $2.27 B |
| 10/15/2025 | $22.02 | $22.16 (0.64%) | $22.28 | $21.74 | 17.18 K | $2.29 B |
| 10/14/2025 | $21.83 | $21.94 (0.5%) | $22.00 | $21.81 | 8.83 K | $2.27 B |
| 10/13/2025 | $21.98 | $21.89 (-0.41%) | $21.99 | $21.65 | 4.74 K | $2.26 B |
| 10/10/2025 | $21.95 | $21.87 (-0.36%) | $21.97 | $21.81 | 18.20 K | $2.26 B |
| 10/09/2025 | $21.89 | $21.83 (-0.27%) | $21.92 | $21.70 | 14.11 K | $2.26 B |
| 10/08/2025 | $21.78 | $21.98 (0.92%) | $21.98 | $21.69 | 27.89 K | $2.27 B |
| 10/07/2025 | $21.78 | $21.80 (0.09%) | $21.81 | $21.46 | 32.99 K | $2.25 B |
| 10/06/2025 | $21.82 | $21.70 (-0.55%) | $21.82 | $21.44 | 13.02 K | $2.24 B |
| 10/03/2025 | $21.78 | $21.75 (-0.14%) | $21.78 | $21.50 | 12.47 K | $2.25 B |
| 10/02/2025 | $21.50 | $21.68 (0.84%) | $21.68 | $21.40 | 37.41 K | $2.24 B |
| 10/01/2025 | $21.01 | $21.40 (1.86%) | $21.47 | $21.01 | 32.68 K | $2.21 B |
| 09/30/2025 | $21.06 | $21.27 (1%) | $21.39 | $20.95 | 281.10 K | $2.20 B |
| 09/29/2025 | $21.37 | $21.15 (-1.03%) | $21.37 | $21.03 | 27.59 K | $2.19 B |
| 09/26/2025 | $21.30 | $21.21 (-0.42%) | $21.41 | $21.21 | 5.60 K | $2.19 B |
| 09/25/2025 | $21.51 | $21.16 (-1.63%) | $21.51 | $21.11 | 8.40 K | $2.19 B |
| 09/24/2025 | $21.71 | $21.50 (-0.97%) | $21.90 | $21.22 | 29.92 K | $2.22 B |
| 09/23/2025 | $22.00 | $21.71 (-1.32%) | $22.00 | $21.71 | 4.88 K | $2.24 B |
| 09/22/2025 | $21.78 | $21.94 (0.73%) | $21.94 | $21.66 | 16.35 K | $2.27 B |
| 09/19/2025 | $21.80 | $21.78 (-0.09%) | $21.95 | $21.63 | 12.83 K | $2.25 B |
| 09/18/2025 | $21.97 | $21.89 (-0.36%) | $21.99 | $21.80 | 6.84 K | $2.26 B |
| 09/17/2025 | $21.87 | $21.91 (0.18%) | $21.92 | $21.75 | 8.46 K | $2.26 B |
| 09/16/2025 | $21.85 | $21.87 (0.09%) | $21.88 | $21.79 | 9.24 K | $2.26 B |
| 09/15/2025 | $21.68 | $21.77 (0.42%) | $21.88 | $21.65 | 19.60 K | $2.25 B |
| 09/12/2025 | $21.77 | $21.57 (-0.92%) | $21.94 | $21.52 | 18.23 K | $2.23 B |
| 09/11/2025 | $21.86 | $21.77 (-0.41%) | $21.90 | $21.68 | 13.04 K | $2.25 B |
| 09/10/2025 | $21.87 | $21.76 (-0.5%) | $21.90 | $21.65 | 14.10 K | $2.25 B |
| 09/09/2025 | $21.79 | $21.87 (0.37%) | $21.94 | $21.62 | 7.37 K | $2.26 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.
