NYSE : SF
Stifel Financial Corp. — Price history
Financials · Capital Markets · United States
Last price 66.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stifel Financial Corp. (SF) closed at 67.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.45 | 67.59 | 67.34 | 67.34 | 47,194 | +0.97% |
| 2026-10-30 | 67.98 | 68.16 | 66.03 | 66.69 | 1,416,708 | -2.44% |
| 2026-10-29 | 67.69 | 68.54 | 67.37 | 68.36 | 1,640,722 | +2.21% |
| 2026-10-28 | 67.28 | 67.28 | 65.785 | 66.88 | 2,082,755 | -0.39% |
| 2026-10-27 | 67.19 | 67.55 | 66.63 | 67.14 | 1,247,993 | +0.93% |
| 2026-10-26 | 67.28 | 67.82 | 66.34 | 66.52 | 1,232,649 | -0.24% |
| 2026-10-23 | 66.68 | 67.415 | 66.36 | 66.68 | 1,295,225 | -1.72% |
| 2026-10-22 | 65.4 | 67.85 | 65.4 | 67.85 | 1,912,380 | +2.17% |
| 2026-10-21 | 66.18 | 67.365 | 65.63 | 66.41 | 2,338,866 | -0.63% |
| 2026-10-20 | 65.87 | 66.98 | 65.68 | 66.83 | 1,938,266 | +1.17% |
| 2026-10-19 | 68.98 | 68.98 | 65.98 | 66.06 | 1,306,425 | -2.22% |
| 2026-10-16 | 69.11 | 69.38 | 67.05 | 67.56 | 1,298,842 | -1.65% |
| 2026-10-15 | 67.95 | 68.72 | 66.89 | 68.69 | 1,049,008 | +1.31% |
| 2026-10-14 | 68.86 | 69.24 | 66.91 | 67.8 | 1,374,338 | -2.73% |
| 2026-10-13 | 70.58 | 70.58 | 68.74 | 69.7 | 794,873 | -0.49% |
| 2026-10-12 | 70.23 | 70.715 | 69.82 | 70.04 | 682,577 | -0.43% |
| 2026-10-09 | 70.12 | 70.63 | 69.65 | 70.34 | 754,221 | +0.33% |
| 2026-10-08 | 69.01 | 70.29 | 69.01 | 70.11 | 1,138,693 | +0.57% |
| 2026-10-07 | 70.23 | 70.23 | 68.31 | 69.71 | 1,082,509 | -0.58% |
| 2026-10-06 | 70.76 | 71.29 | 70.07 | 70.12 | 1,354,283 | -0.72% |
| 2026-10-05 | 70.31 | 71.175 | 69.16 | 70.63 | 1,342,956 | +0.50% |
| 2026-10-02 | 70.42 | 70.61 | 69.5 | 70.28 | 1,454,731 | -0.09% |
| 2026-10-01 | 69.66 | 70.75 | 68.82 | 70.34 | 1,203,034 | +0.43% |
| 2026-09-30 | 69.48 | 70.62 | 69.085 | 70.04 | 1,674,357 | +0.49% |
| 2026-09-29 | 70.21 | 70.83 | 69.39 | 69.7 | 1,452,362 | -1.01% |
| 2026-09-28 | 70.09 | 70.44 | 69.28 | 70.41 | 2,156,163 | +0.09% |
| 2026-09-25 | 70.14 | 70.91 | 68.815 | 70.35 | 1,976,460 | +0.63% |
| 2026-09-24 | 71.76 | 72.07 | 69.48 | 69.91 | 2,983,524 | -2.81% |
| 2026-09-23 | 72.84 | 73.78 | 71.82 | 71.93 | 1,307,477 | -1.71% |
| 2026-09-22 | 75.97 | 75.97 | 71.99 | 73.18 | 1,614,794 | -3.35% |
| 2026-09-21 | 75.95 | 77.03 | 75.61 | 75.72 | 826,356 | -0.09% |
| 2026-09-18 | 75.26 | 76.02 | 74.29 | 75.79 | 2,579,395 | +0.37% |
| 2026-09-17 | 76.43 | 76.51 | 74.86 | 75.51 | 999,296 | -0.09% |
| 2026-09-16 | 76.7 | 77.15 | 74.16 | 75.58 | 1,364,134 | -1.61% |
| 2026-09-15 | 77.495 | 78.18 | 76.39 | 76.82 | 723,391 | -1.47% |
| 2026-09-14 | 79.53 | 79.73 | 77.615 | 77.97 | 583,073 | -2.24% |
| 2026-09-11 | 79.205 | 80.72 | 78.851 | 79.76 | 716,787 | +0.09% |
| 2026-09-10 | 80.71 | 80.99 | 79.605 | 79.69 | 923,801 | -1.19% |
| 2026-09-09 | 80.43 | 80.715 | 79.39 | 80.65 | 1,106,927 | -0.14% |
| 2026-09-08 | 81.02 | 82.05 | 79.855 | 80.76 | 1,603,187 | -0.90% |
| 2026-09-04 | 81.79 | 82.1 | 80.78 | 81.49 | 641,218 | -0.96% |
| 2026-09-03 | 80.95 | 82.31 | 80.74 | 82.28 | 784,734 | +2.84% |
| 2026-09-02 | 78.85 | 81.71 | 78.85 | 80.01 | 742,056 | +1.48% |
| 2026-09-01 | 79.79 | 81.04 | 78.69 | 78.84 | 662,985 | -1.99% |
| 2026-08-31 | 81.05 | 81.23 | 80.64 | 80.78 | 620,629 | -0.63% |
| 2026-08-28 | 81.04 | 81.66 | 80.79 | 81.29 | 1,138,595 | +0.59% |
| 2026-08-27 | 80.41 | 81.21 | 80.02 | 80.81 | 1,074,883 | +0.05% |
| 2026-08-26 | 79.49 | 81.15 | 78.53 | 80.77 | 1,017,294 | +1.50% |
| 2026-08-25 | 80.93 | 81.12 | 79.57 | 79.58 | 1,527,156 | -1.51% |
| 2026-08-24 | 80.96 | 82.158 | 80.465 | 80.8 | 714,346 | -0.20% |
| 2026-08-21 | 80.64 | 81.695 | 80.605 | 80.96 | 1,443,481 | +1.35% |
| 2026-08-20 | 82.65 | 82.82 | 79.83 | 79.88 | 1,129,080 | -3.43% |
| 2026-08-19 | 84.15 | 84.54 | 82.595 | 82.72 | 1,216,882 | -1.21% |
| 2026-08-18 | 84.02 | 84.65 | 83.228 | 83.73 | 805,636 | -0.31% |
| 2026-08-17 | 85.24 | 85.96 | 83.92 | 83.99 | 1,015,280 | -1.90% |
| 2026-08-14 | 85.77 | 86.19 | 85.225 | 85.62 | 579,779 | -0.07% |
| 2026-08-13 | 85.89 | 86.04 | 84.25 | 85.68 | 822,539 | +0.87% |
| 2026-08-12 | 84.52 | 85.2 | 84.09 | 84.94 | 826,559 | +0.64% |
| 2026-08-11 | 83.81 | 85.28 | 83.81 | 84.4 | 861,648 | +0.86% |
| 2026-08-10 | 82.73 | 84.12 | 82.47 | 83.68 | 933,820 | +0.71% |
| 2026-08-07 | 83.28 | 83.66 | 82.695 | 83.09 | 673,487 | -0.36% |
| 2026-08-06 | 85.09 | 85.19 | 83.13 | 83.39 | 740,174 | -1.09% |
| 2026-08-05 | 85 | 85.55 | 83.55 | 84.31 | 867,098 | +0.31% |
| 2026-08-04 | 84.34 | 84.8 | 83.891 | 84.05 | 1,037,596 | +0.57% |
| 2026-08-03 | 82.87 | 83.77 | 82.03 | 83.57 | 1,111,951 | +0.80% |
| 2026-07-31 | 82.86 | 83.325 | 81.92 | 82.91 | 903,994 | +0.34% |
| 2026-07-30 | 83.09 | 83.09 | 80.6 | 82.63 | 1,282,300 | +0.87% |
| 2026-07-29 | 83.91 | 84.59 | 81.835 | 81.92 | 1,745,065 | -3.21% |
| 2026-07-28 | 79.94 | 84.84 | 79.94 | 84.64 | 1,714,028 | +2.76% |
| 2026-07-27 | 81.79 | 83.04 | 81.735 | 82.37 | 1,205,649 | +1.92% |
| 2026-07-24 | 79.74 | 80.9 | 79.335 | 80.82 | 1,231,642 | +1.58% |
| 2026-07-23 | 78.96 | 80.51 | 78.77 | 79.56 | 1,401,577 | +0.32% |
| 2026-07-22 | 78.39 | 79.58 | 77.15 | 79.31 | 1,707,912 | +2.19% |
| 2026-07-21 | 77.45 | 77.81 | 76.67 | 77.61 | 1,274,217 | +0.18% |
| 2026-07-20 | 77.75 | 77.77 | 76.82 | 77.47 | 846,141 | +0.40% |
| 2026-07-17 | 77.67 | 78.595 | 76.52 | 77.16 | 1,082,924 | -1.94% |
| 2026-07-16 | 78.88 | 79.115 | 78 | 78.69 | 1,022,617 | -0.08% |
| 2026-07-15 | 76.61 | 79 | 76.46 | 78.75 | 1,909,124 | +3.16% |
| 2026-07-14 | 75.2 | 76.485 | 75.115 | 76.34 | 947,423 | +1.52% |
| 2026-07-13 | 75.34 | 75.94 | 74.7 | 75.2 | 815,607 | +0.00% |
| 2026-07-10 | 76.3 | 77.01 | 74.64 | 75.2 | 1,090,921 | -0.71% |
| 2026-07-09 | 73.62 | 76.79 | 73.62 | 75.74 | 1,525,226 | +3.31% |
| 2026-07-08 | 74.64 | 74.87 | 72.46 | 73.31 | 1,194,928 | -2.21% |
| 2026-07-07 | 75.36 | 75.74 | 74.61 | 74.97 | 1,065,199 | -0.16% |
| 2026-07-06 | 73.32 | 75.13 | 73.26 | 75.09 | 1,086,287 | +2.62% |
| 2026-07-02 | 72.76 | 73.445 | 72.45 | 73.17 | 993,875 | +1.84% |
| 2026-07-01 | 70.07 | 72.12 | 70.07 | 71.85 | 1,587,108 | +2.98% |
| 2026-06-30 | 68.3 | 70.365 | 68.225 | 69.77 | 1,420,819 | +2.63% |
| 2026-06-29 | 69.1 | 69.91 | 67.805 | 67.98 | 2,462,331 | -1.86% |
| 2026-06-26 | 70.56 | 70.815 | 68.02 | 69.27 | 3,466,076 | -3.08% |
| 2026-06-25 | 72.98 | 73.87 | 71.04 | 71.47 | 1,660,900 | -1.93% |
| 2026-06-24 | 73.9 | 73.9 | 72.12 | 72.88 | 1,392,476 | -0.92% |
| 2026-06-23 | 73.01 | 74.25 | 72.925 | 73.56 | 1,283,438 | -0.34% |
| 2026-06-22 | 73.72 | 74.71 | 73.51 | 73.81 | 1,341,065 | +0.37% |
| 2026-06-18 | 74.18 | 74.35 | 73.02 | 73.54 | 2,191,016 | +0.11% |
| 2026-06-17 | 74.19 | 75.285 | 73.405 | 73.46 | 1,483,110 | -1.08% |
| 2026-06-16 | 73.93 | 74.64 | 73.66 | 74.26 | 1,010,673 | +1.48% |
| 2026-06-15 | 74 | 74.75 | 73.15 | 73.18 | 1,137,772 | +0.72% |
| 2026-06-12 | 72.12 | 73.378 | 71.64 | 72.66 | 891,422 | +1.76% |
| 2026-06-11 | 70.67 | 71.63 | 69.99 | 71.4 | 1,234,064 | +1.33% |
| 2026-06-10 | 71.04 | 72.135 | 70.17 | 70.46 | 1,161,859 | -1.32% |
| 2026-06-09 | 70.76 | 72.015 | 69.77 | 71.4 | 1,448,087 | +1.52% |
| 2026-06-08 | 70.61 | 71.46 | 70.26 | 70.33 | 1,165,877 | -0.55% |
| 2026-06-05 | 71.59 | 71.66 | 70.275 | 70.72 | 1,225,334 | -0.98% |
| 2026-06-04 | 70 | 71.47 | 69.71 | 71.42 | 1,844,516 | +2.96% |
| 2026-06-03 | 68.79 | 69.37 | 67.96 | 69.37 | 1,339,228 | -0.01% |
| 2026-06-02 | 68.93 | 69.85 | 68.39 | 69.38 | 1,225,090 | +0.07% |
| 2026-06-01 | 69.16 | 70.42 | 68.81 | 69.33 | 1,639,298 | -0.69% |
| 2026-05-29 | 69.62 | 71.41 | 69.6 | 70.15 | 1,569,630 | -0.28% |
| 2026-05-28 | 69.66 | 70.605 | 68.995 | 70.35 | 1,677,468 | -0.40% |
| 2026-05-27 | 72.43 | 72.43 | 70.15 | 70.63 | 1,577,758 | -2.74% |
| 2026-05-26 | 72.53 | 73.04 | 72.17 | 72.62 | 868,803 | +0.04% |
| 2026-05-22 | 73.33 | 73.66 | 72.04 | 72.59 | 1,222,840 | -0.06% |
| 2026-05-21 | 72.68 | 73.275 | 71.49 | 72.63 | 1,758,737 | -0.60% |
| 2026-05-20 | 72.91 | 73.69 | 72.13 | 73.07 | 1,161,040 | +0.63% |
| 2026-05-19 | 74.05 | 74.08 | 72.485 | 72.61 | 1,053,125 | -1.93% |
| 2026-05-18 | 74.28 | 75.762 | 73.91 | 74.04 | 1,010,984 | -0.39% |
| 2026-05-15 | 74.89 | 75.31 | 73.435 | 74.33 | 1,219,426 | -0.93% |
| 2026-05-14 | 75.21 | 75.93 | 74.345 | 75.03 | 1,022,084 | +0.75% |
| 2026-05-13 | 74.64 | 74.78 | 73.53 | 74.47 | 1,587,160 | -0.71% |