5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-1.46%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.31 | $20.25 (-0.3%) | $20.31 | $20.12 | 7.06 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 |
| 03/20/2026 | $19.84 | $19.65 (-0.96%) | $19.90 | $19.62 | 9.50 K | $2.02 B |
| 03/19/2026 | $19.74 | $19.81 (0.35%) | $20.09 | $19.74 | 11.80 K | $2.04 B |
| 03/18/2026 | $19.97 | $19.82 (-0.75%) | $20.09 | $19.82 | 10.70 K | $2.04 B |
| 03/17/2026 | $20.07 | $19.97 (-0.5%) | $20.08 | $19.87 | 9.00 K | $2.05 B |
| 03/16/2026 | $19.84 | $19.94 (0.5%) | $20.00 | $19.70 | 15.10 K | $2.05 B |
| 03/13/2026 | $19.95 | $19.92 (-0.15%) | $20.04 | $19.68 | 16.30 K | $2.05 B |
| 03/12/2026 | $19.97 | $19.89 (-0.4%) | $20.16 | $19.89 | 17.60 K | $2.04 B |
| 03/11/2026 | $20.16 | $20.07 (-0.45%) | $20.31 | $20.01 | 14.90 K | $2.06 B |
| 03/10/2026 | $20.23 | $20.16 (-0.35%) | $20.35 | $20.16 | 10.10 K | $2.07 B |
| 03/09/2026 | $20.23 | $20.28 (0.25%) | $20.39 | $20.21 | 17.10 K | $2.08 B |
| 03/06/2026 | $20.44 | $20.29 (-0.73%) | $20.44 | $20.29 | 13.40 K | $2.09 B |
| 03/05/2026 | $20.43 | $20.44 (0.05%) | $20.45 | $20.35 | 9.70 K | $699.98 M |
| 03/04/2026 | $20.45 | $20.43 (-0.1%) | $20.47 | $20.41 | 8.60 K | $701.01 M |
| 03/03/2026 | $20.23 | $20.35 (0.59%) | $20.39 | $20.20 | 11.60 K | $704.09 M |
| 03/02/2026 | $20.17 | $20.35 (0.89%) | $20.40 | $20.17 | 8.40 K | $704.09 M |
| 02/27/2026 | $20.75 | $20.39 (-1.73%) | $20.75 | $20.22 | 59.70 K | $702.04 M |
| 02/26/2026 | $20.66 | $20.73 (0.34%) | $20.75 | $20.61 | 9.30 K | $688.67 M |
| 02/25/2026 | $20.68 | $20.72 (0.19%) | $20.74 | $20.57 | 9.30 K | $2.13 B |
| 02/24/2026 | $20.61 | $20.72 (0.53%) | $20.72 | $20.57 | 9.60 K | $2.13 B |
| 02/23/2026 | $20.68 | $20.61 (-0.34%) | $20.73 | $20.56 | 6.90 K | $2.12 B |
| 02/20/2026 | $20.70 | $20.75 (0.24%) | $20.75 | $20.68 | 7.20 K | $2.13 B |
| 02/19/2026 | $20.68 | $20.77 (0.44%) | $20.77 | $20.68 | 6.60 K | $2.13 B |
| 02/18/2026 | $20.85 | $20.80 (-0.24%) | $20.89 | $20.73 | 16.80 K | $2.14 B |
| 02/17/2026 | $20.70 | $20.85 (0.72%) | $20.85 | $20.55 | 11.30 K | $2.14 B |
| 02/13/2026 | $20.53 | $20.70 (0.83%) | $20.76 | $20.48 | 15.80 K | $2.13 B |
| 02/12/2026 | $20.61 | $20.48 (-0.63%) | $20.61 | $20.46 | 11.40 K | $2.11 B |
| 02/11/2026 | $20.60 | $20.52 (-0.39%) | $20.60 | $20.52 | 11.90 K | $2.11 B |
| 02/10/2026 | $20.53 | $20.58 (0.24%) | $20.65 | $20.53 | 3.40 K | $2.12 B |
| 02/09/2026 | $20.58 | $20.52 (-0.29%) | $20.60 | $20.48 | 6.00 K | $2.11 B |
| 02/06/2026 | $20.60 | $20.51 (-0.44%) | $20.62 | $20.44 | 6.70 K | $2.11 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.
