5 DAY PERFORMANCE
+13.59%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-4.71%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.90 | $17.87 (-0.17%) | $18.10 | $17.70 | 23.76 K | $10.92 B |
| 11/04/2026 | $17.78 | $17.97 (1.07%) | $18.06 | $17.78 | 22.50 K | $11.08 B |
| 11/03/2026 | $17.74 | $17.71 (-0.17%) | $18.11 | $17.71 | 13.70 K | $10.43 B |
| 11/02/2026 | $17.82 | $17.73 (-0.51%) | $18.18 | $17.72 | 13.11 K | $10.43 B |
| 10/30/2026 | $17.83 | $17.81 (-0.11%) | $18.09 | $17.70 | 14.72 K | $10.13 B |
| 10/29/2026 | $17.89 | $17.95 (0.34%) | $18.00 | $17.75 | 20.32 K | $10.39 B |
| 10/28/2026 | $18.00 | $17.95 (-0.28%) | $18.00 | $17.83 | 7.12 K | $10.16 B |
| 10/27/2026 | $17.94 | $18.00 (0.33%) | $18.00 | $17.77 | 16.61 K | $10.20 B |
| 10/26/2026 | $18.07 | $17.80 (-1.49%) | $18.13 | $17.76 | 13.30 K | $10.11 B |
| 10/23/2026 | $17.76 | $18.02 (1.46%) | $18.16 | $17.64 | 5.83 K | $10.13 B |
| 10/22/2026 | $17.95 | $17.84 (-0.61%) | $18.16 | $17.71 | 16.40 K | $10.31 B |
| 10/21/2026 | $18.00 | $17.81 (-1.06%) | $18.08 | $17.76 | 4.00 K | $10.09 B |
| 10/20/2026 | $17.95 | $17.83 (-0.67%) | $18.09 | $17.68 | 14.20 K | $10.16 B |
| 10/19/2026 | $17.88 | $17.82 (-0.34%) | $18.14 | $17.76 | 13.01 K | $10.04 B |
| 10/16/2026 | $18.19 | $17.95 (-1.32%) | $18.22 | $17.87 | 16.91 K | $10.42 B |
| 10/15/2026 | $18.12 | $18.08 (-0.22%) | $18.38 | $18.03 | 20.30 K | $10.59 B |
| 10/14/2026 | $18.00 | $17.95 (-0.28%) | $18.33 | $17.86 | 17.71 K | $10.46 B |
| 10/13/2026 | $18.17 | $18.06 (-0.61%) | $18.78 | $18.03 | 14.30 K | $10.75 B |
| 10/12/2026 | $18.03 | $18.03 (0%) | $18.46 | $18.03 | 19.90 K | $10.80 B |
| 10/09/2026 | $18.16 | $18.06 (-0.55%) | $18.30 | $17.95 | 21.90 K | $10.85 B |
| 10/08/2026 | $18.31 | $18.16 (-0.82%) | $18.70 | $17.92 | 29.35 K | $10.81 B |
| 10/07/2026 | $18.42 | $18.16 (-1.41%) | $18.46 | $18.10 | 22.71 K | $10.75 B |
| 10/06/2026 | $18.71 | $18.56 (-0.8%) | $19.18 | $18.56 | 17.00 K | $10.81 B |
| 10/05/2026 | $19.07 | $18.77 (-1.57%) | $19.07 | $18.73 | 8.10 K | $10.89 B |
| 10/02/2026 | $19.11 | $18.91 (-1.05%) | $19.19 | $18.85 | 12.80 K | $10.84 B |
| 10/01/2026 | $18.88 | $18.81 (-0.37%) | $18.93 | $18.63 | 11.40 K | $10.85 B |
| 09/30/2026 | $18.82 | $18.96 (0.74%) | $19.20 | $18.81 | 14.80 K | $7.20 B |
| 09/29/2026 | $19.18 | $18.82 (-1.88%) | $19.45 | $18.81 | 10.95 K | $7.16 B |
| 09/28/2026 | $19.06 | $19.06 (0%) | $19.13 | $18.90 | 16.13 K | $7.24 B |
| 09/25/2026 | $19.17 | $19.16 (-0.05%) | $19.45 | $19.16 | 10.20 K | $7.23 B |
| 09/24/2026 | $19.02 | $19.18 (0.84%) | $19.24 | $19.02 | 12.40 K | $7.19 B |
| 09/23/2026 | $19.08 | $19.11 (0.16%) | $19.39 | $18.95 | 14.41 K | $7.39 B |
| 09/22/2026 | $19.12 | $19.19 (0.37%) | $19.38 | $19.12 | 6.40 K | $7.52 B |
| 09/21/2026 | $19.15 | $19.22 (0.37%) | $19.36 | $19.14 | 12.40 K | $7.78 B |
| 09/18/2026 | $19.20 | $19.14 (-0.31%) | $19.33 | $19.08 | 14.81 K | $7.79 B |
| 09/17/2026 | $19.20 | $19.31 (0.57%) | $19.43 | $19.03 | 14.40 K | $7.76 B |
| 09/16/2026 | $19.08 | $19.19 (0.58%) | $19.33 | $19.08 | 16.03 K | $7.77 B |
| 09/15/2026 | $19.21 | $19.05 (-0.83%) | $19.42 | $19.05 | 9.34 K | $7.90 B |
| 09/14/2026 | $19.03 | $19.38 (1.84%) | $19.69 | $19.03 | 16.90 K | $8.01 B |
| 09/11/2026 | $19.36 | $19.18 (-0.93%) | $19.48 | $18.89 | 13.10 K | $8.20 B |
| 09/10/2026 | $19.65 | $19.48 (-0.87%) | $19.68 | $19.11 | 9.00 K | $8.19 B |
| 09/09/2026 | $19.74 | $19.57 (-0.86%) | $19.83 | $19.55 | 9.33 K | $8.29 B |
| 09/08/2026 | $19.79 | $19.74 (-0.25%) | $19.83 | $19.62 | 10.60 K | $8.30 B |
| 09/04/2026 | $19.73 | $19.69 (-0.2%) | $19.84 | $19.65 | 5.90 K | $8.38 B |
| 09/03/2026 | $19.71 | $19.65 (-0.3%) | $19.76 | $19.65 | 21.03 K | $8.46 B |
| 09/02/2026 | $19.74 | $19.71 (-0.15%) | $19.76 | $19.67 | 12.00 K | $8.22 B |
| 09/01/2026 | $19.66 | $19.69 (0.15%) | $19.70 | $19.64 | 9.30 K | $8.10 B |
| 08/31/2026 | $19.70 | $19.66 (-0.2%) | $19.70 | $19.64 | 15.60 K | $8.30 B |
| 08/28/2026 | $19.73 | $19.71 (-0.1%) | $19.73 | $19.67 | 9.34 K | $8.36 B |
| 08/27/2026 | $19.70 | $19.67 (-0.15%) | $19.83 | $19.65 | 11.00 K | $8.31 B |
| 08/26/2026 | $19.75 | $19.65 (-0.51%) | $19.79 | $19.65 | 13.20 K | $8.30 B |
| 08/25/2026 | $19.59 | $19.68 (0.46%) | $19.72 | $19.55 | 14.60 K | $8.18 B |
| 08/24/2026 | $19.63 | $19.57 (-0.31%) | $19.65 | $19.50 | 5.14 K | $8.31 B |
| 08/21/2026 | $19.57 | $19.50 (-0.36%) | $19.68 | $19.50 | 14.50 K | $8.32 B |
| 08/20/2026 | $19.54 | $19.49 (-0.26%) | $19.70 | $19.45 | 15.00 K | $8.21 B |
| 08/19/2026 | $19.50 | $19.54 (0.21%) | $19.69 | $19.45 | 5.30 K | $8.50 B |
| 08/18/2026 | $19.55 | $19.48 (-0.36%) | $19.55 | $19.31 | 8.90 K | $8.61 B |
| 08/17/2026 | $19.60 | $19.55 (-0.26%) | $19.62 | $19.53 | 10.81 K | $8.63 B |
| 08/14/2026 | $19.59 | $19.55 (-0.2%) | $19.60 | $19.55 | 10.50 K | $8.80 B |
| 08/13/2026 | $19.53 | $19.64 (0.56%) | $19.65 | $19.51 | 5.10 K | $8.81 B |
| 08/12/2026 | $19.65 | $19.56 (-0.46%) | $19.65 | $19.51 | 16.60 K | $8.73 B |
| 08/11/2026 | $19.70 | $19.52 (-0.91%) | $19.73 | $19.50 | 14.60 K | $8.68 B |
| 08/10/2026 | $19.64 | $19.63 (-0.05%) | $19.78 | $19.60 | 14.50 K | $8.60 B |
| 08/07/2026 | $19.67 | $19.66 (-0.05%) | $19.79 | $19.66 | 8.60 K | $8.54 B |
| 08/06/2026 | $19.69 | $19.66 (-0.15%) | $19.80 | $19.64 | 29.60 K | $8.57 B |
| 08/05/2026 | $19.85 | $19.77 (-0.4%) | $19.85 | $19.72 | 10.80 K | $8.67 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.
