5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
-1.37%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-3.44%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.67 | $19.79 (0.61%) | $19.79 | $19.67 | 377 | |
| 08/06/2026 | $19.69 | $19.66 (-0.15%) | $19.80 | $19.64 | 29.60 K | $3.11 B |
| 08/05/2026 | $19.85 | $19.77 (-0.4%) | $19.85 | $19.72 | 10.80 K | $3.13 B |
| 08/04/2026 | $19.81 | $19.80 (-0.05%) | $19.87 | $19.70 | 10.60 K | $3.13 B |
| 08/03/2026 | $19.80 | $19.73 (-0.35%) | $19.80 | $19.73 | 2.80 K | $3.12 B |
| 07/31/2026 | $19.67 | $19.72 (0.25%) | $19.72 | $19.64 | 16.70 K | $3.12 B |
| 07/30/2026 | $19.62 | $19.63 (0.05%) | $19.78 | $19.62 | 6.70 K | $3.10 B |
| 07/29/2026 | $19.65 | $19.69 (0.2%) | $19.83 | $19.62 | 7.70 K | $3.11 B |
| 07/28/2026 | $19.80 | $19.65 (-0.76%) | $19.82 | $19.65 | 8.20 K | $3.11 B |
| 07/27/2026 | $19.71 | $19.74 (0.15%) | $19.79 | $19.64 | 10.41 K | $3.35 B |
| 07/24/2026 | $19.60 | $19.71 (0.56%) | $19.79 | $19.60 | 19.30 K | $3.35 B |
| 07/23/2026 | $19.79 | $19.67 (-0.61%) | $19.79 | $19.65 | 7.12 K | $3.34 B |
| 07/22/2026 | $19.79 | $19.80 (0.05%) | $19.82 | $19.63 | 33.90 K | $3.36 B |
| 07/21/2026 | $19.67 | $19.77 (0.51%) | $19.78 | $19.64 | 15.40 K | $3.36 B |
| 07/20/2026 | $19.65 | $19.77 (0.61%) | $19.81 | $19.65 | 9.40 K | $3.36 B |
| 07/17/2026 | $19.79 | $19.74 (-0.25%) | $19.79 | $19.69 | 2.60 K | $3.35 B |
| 07/16/2026 | $19.73 | $19.75 (0.1%) | $19.79 | $19.62 | 5.50 K | $3.36 B |
| 07/15/2026 | $19.66 | $19.70 (0.2%) | $19.70 | $19.53 | 43.10 K | $3.35 B |
| 07/14/2026 | $19.46 | $19.56 (0.51%) | $19.64 | $19.46 | 5.40 K | $3.32 B |
| 07/13/2026 | $19.63 | $19.46 (-0.87%) | $19.63 | $19.46 | 6.00 K | $3.31 B |
| 07/10/2026 | $19.56 | $19.52 (-0.2%) | $19.63 | $19.52 | 8.50 K | $3.32 B |
| 07/09/2026 | $19.59 | $19.61 (0.1%) | $19.67 | $19.56 | 6.40 K | $3.33 B |
| 07/08/2026 | $19.60 | $19.56 (-0.2%) | $19.68 | $19.54 | 10.20 K | $3.32 B |
| 07/07/2026 | $19.78 | $19.65 (-0.66%) | $19.78 | $19.65 | 6.00 K | $3.34 B |
| 07/06/2026 | $19.64 | $19.73 (0.46%) | $19.80 | $19.64 | 9.90 K | $3.35 B |
| 07/02/2026 | $19.76 | $19.70 (-0.3%) | $19.76 | $19.64 | 3.81 K | $2.02 B |
| 07/01/2026 | $19.64 | $19.71 (0.36%) | $19.76 | $19.46 | 13.90 K | $2.03 B |
| 06/30/2026 | $19.82 | $19.97 (0.76%) | $19.98 | $19.81 | 73.30 K | $2.05 B |
| 06/29/2026 | $19.93 | $19.83 (-0.5%) | $19.98 | $19.76 | 9.80 K | $2.04 B |
| 06/26/2026 | $19.78 | $19.85 (0.35%) | $19.90 | $19.75 | 20.40 K | $2.04 B |
| 06/25/2026 | $19.87 | $19.90 (0.15%) | $19.91 | $19.76 | 26.50 K | $2.05 B |
| 06/24/2026 | $19.70 | $19.76 (0.3%) | $19.83 | $19.65 | 15.10 K | $2.03 B |
| 06/23/2026 | $19.76 | $19.76 (0%) | $19.76 | $19.58 | 11.80 K | $2.03 B |
| 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 |
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.
