Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
78.14
+0.36 (0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.58 | 78.94 | 77.42 | 78.14 | 78.14 | 0.46% | 1,142,860 |
| Apr 27, 2026 | 77.21 | 78.45 | 77.03 | 77.78 | 77.78 | 0.76% | 1,383,461 |
| Apr 24, 2026 | 76.93 | 78.09 | 76.57 | 77.19 | 77.19 | 0.39% | 1,073,034 |
| Apr 23, 2026 | 75.99 | 79.91 | 75.78 | 76.89 | 76.89 | -0.62% | 2,841,821 |
| Apr 22, 2026 | 81.40 | 82.47 | 77.29 | 77.37 | 77.37 | -5.96% | 2,436,567 |
| Apr 21, 2026 | 80.53 | 83.82 | 80.53 | 82.27 | 82.27 | 0.75% | 1,605,054 |
| Apr 20, 2026 | 81.86 | 83.01 | 81.31 | 81.66 | 81.66 | -0.80% | 889,799 |
| Apr 17, 2026 | 82.65 | 83.72 | 81.60 | 82.32 | 82.32 | 1.93% | 1,251,321 |
| Apr 16, 2026 | 81.87 | 82.25 | 80.51 | 80.76 | 80.76 | -1.33% | 1,328,171 |
| Apr 15, 2026 | 79.58 | 82.27 | 79.58 | 81.85 | 81.85 | 1.48% | 963,479 |
| Apr 14, 2026 | 80.08 | 81.08 | 79.52 | 80.66 | 80.66 | 1.34% | 1,139,034 |
| Apr 13, 2026 | 76.52 | 79.80 | 76.37 | 79.59 | 79.59 | 3.04% | 905,975 |
| Apr 10, 2026 | 77.71 | 77.71 | 76.36 | 77.24 | 77.24 | 0.14% | 840,707 |
| Apr 9, 2026 | 76.52 | 77.63 | 75.61 | 77.13 | 77.13 | 0.27% | 1,302,710 |
| Apr 8, 2026 | 75.88 | 77.58 | 75.70 | 76.92 | 76.92 | 4.51% | 1,582,703 |
| Apr 7, 2026 | 72.59 | 73.84 | 72.12 | 73.60 | 73.60 | 0.62% | 1,030,108 |
| Apr 6, 2026 | 73.85 | 74.47 | 73.08 | 73.15 | 73.15 | -1.24% | 1,318,473 |
| Apr 2, 2026 | 72.61 | 75.37 | 72.39 | 74.07 | 74.07 | 0.12% | 1,104,245 |
| Apr 1, 2026 | 74.81 | 75.63 | 72.97 | 73.98 | 73.98 | 0.08% | 1,762,606 |
| Mar 31, 2026 | 71.52 | 74.52 | 71.52 | 73.92 | 73.92 | 2.87% | 1,692,632 |
| Mar 30, 2026 | 71.22 | 72.85 | 71.02 | 71.86 | 71.86 | 1.31% | 1,842,941 |
| Mar 27, 2026 | 71.67 | 72.62 | 70.54 | 70.93 | 70.93 | -1.81% | 2,635,287 |
| Mar 26, 2026 | 72.04 | 73.07 | 71.83 | 72.24 | 72.24 | -0.40% | 1,126,315 |
| Mar 25, 2026 | 72.64 | 73.58 | 71.49 | 72.53 | 72.53 | 0.60% | 845,307 |
| Mar 24, 2026 | 71.65 | 73.30 | 71.48 | 72.10 | 72.10 | -0.11% | 1,432,633 |
| Mar 23, 2026 | 72.65 | 74.07 | 71.62 | 72.18 | 72.18 | 1.99% | 1,793,057 |
| Mar 20, 2026 | 70.18 | 71.15 | 69.80 | 70.77 | 70.77 | 0.65% | 2,145,546 |
| Mar 19, 2026 | 69.49 | 70.92 | 69.31 | 70.31 | 70.31 | 0.23% | 1,052,577 |
| Mar 18, 2026 | 70.80 | 71.85 | 70.11 | 70.15 | 70.15 | -1.41% | 1,666,841 |
| Mar 17, 2026 | 70.80 | 72.04 | 70.80 | 71.15 | 71.15 | 1.89% | 1,230,032 |
| Mar 16, 2026 | 71.00 | 71.69 | 69.77 | 69.83 | 69.83 | -0.57% | 1,724,441 |
| Mar 13, 2026 | 71.48 | 72.29 | 70.17 | 70.23 | 70.23 | -0.83% | 1,122,942 |
| Mar 12, 2026 | 70.93 | 71.73 | 70.50 | 70.82 | 70.82 | -2.55% | 1,565,651 |
| Mar 11, 2026 | 72.31 | 73.12 | 70.41 | 72.67 | 72.67 | 0.50% | 1,703,050 |
| Mar 10, 2026 | 73.85 | 73.91 | 72.08 | 72.31 | 72.31 | -1.01% | 1,417,795 |
| Mar 9, 2026 | 71.93 | 73.45 | 70.32 | 73.05 | 73.05 | -0.14% | 1,254,568 |
| Mar 6, 2026 | 73.23 | 73.57 | 71.49 | 73.15 | 73.15 | -2.57% | 1,345,423 |
| Mar 5, 2026 | 74.62 | 76.30 | 73.87 | 75.08 | 75.08 | -0.16% | 889,614 |
| Mar 4, 2026 | 75.25 | 75.36 | 74.28 | 75.20 | 75.20 | 0.62% | 1,179,369 |
| Mar 3, 2026 | 73.27 | 75.37 | 72.67 | 74.74 | 74.74 | -1.10% | 1,482,733 |
| Mar 2, 2026 | 72.25 | 76.11 | 71.91 | 75.57 | 75.57 | 2.05% | 1,466,477 |
| Feb 27, 2026 | 76.52 | 76.55 | 73.39 | 74.05 | 73.71 | -5.64% | 1,720,373 |
| Feb 26, 2026 | 77.27 | 78.95 | 77.27 | 78.48 | 78.12 | 2.34% | 1,524,265 |
| Feb 25, 2026 | 76.16 | 77.27 | 74.93 | 76.69 | 76.33 | 1.79% | 1,172,476 |
| Feb 24, 2026 | 74.79 | 76.04 | 74.28 | 75.34 | 74.99 | 0.55% | 2,266,447 |
| Feb 23, 2026 | 78.95 | 79.24 | 74.25 | 74.93 | 74.58 | -6.27% | 2,623,944 |
| Feb 20, 2026 | 79.05 | 80.05 | 78.03 | 79.94 | 79.57 | 0.41% | 1,627,122 |
| Feb 19, 2026 | 79.65 | 80.19 | 78.47 | 79.61 | 79.25 | -0.89% | 1,482,945 |
| Feb 18, 2026 | 78.91 | 80.89 | 78.70 | 80.33 | 79.96 | 2.02% | 2,111,575 |
| Feb 17, 2026 | 79.69 | 80.66 | 77.93 | 78.74 | 78.38 | -0.75% | 1,985,611 |
| Feb 13, 2026 | 79.81 | 80.39 | 77.53 | 79.33 | 78.97 | 0.21% | 1,585,699 |
| Feb 12, 2026 | 82.94 | 83.97 | 77.14 | 79.17 | 78.80 | -4.24% | 2,532,943 |
| Feb 11, 2026 | 84.51 | 85.00 | 82.01 | 82.67 | 82.29 | -1.21% | 1,930,432 |
| Feb 10, 2026 | 86.59 | 87.53 | 80.72 | 83.69 | 83.30 | -3.83% | 4,391,248 |
| Feb 9, 2026 | 87.01 | 87.81 | 86.86 | 87.02 | 86.62 | -0.06% | 990,189 |
| Feb 6, 2026 | 86.67 | 87.68 | 86.61 | 87.07 | 86.67 | 2.01% | 2,056,761 |
| Feb 5, 2026 | 85.34 | 85.91 | 83.55 | 85.36 | 84.97 | -0.64% | 1,600,594 |
| Feb 4, 2026 | 82.93 | 86.45 | 82.62 | 85.91 | 85.52 | 3.69% | 1,581,801 |
| Feb 3, 2026 | 82.67 | 83.32 | 80.65 | 82.85 | 82.47 | 0.08% | 1,972,569 |
| Feb 2, 2026 | 83.03 | 83.10 | 81.67 | 82.79 | 82.41 | 0.71% | 1,532,412 |
| Jan 30, 2026 | 81.96 | 83.33 | 81.73 | 82.20 | 81.82 | -1.02% | 2,078,424 |
| Jan 29, 2026 | 85.07 | 85.79 | 81.82 | 83.05 | 82.67 | -1.32% | 1,916,545 |
| Jan 28, 2026 | 85.33 | 85.33 | 81.87 | 84.16 | 83.77 | -0.08% | 2,719,059 |
| Jan 27, 2026 | 85.90 | 86.09 | 83.81 | 84.23 | 83.84 | -1.92% | 1,474,005 |
| Jan 26, 2026 | 85.54 | 86.41 | 84.81 | 85.88 | 85.49 | 0.41% | 1,079,415 |
| Jan 23, 2026 | 87.45 | 87.45 | 84.64 | 85.53 | 85.14 | -1.97% | 966,960 |
| Jan 22, 2026 | 87.07 | 88.02 | 86.39 | 87.25 | 86.85 | 1.67% | 1,042,618 |
| Jan 21, 2026 | 85.05 | 87.06 | 84.06 | 85.82 | 85.43 | 1.46% | 1,065,169 |
| Jan 20, 2026 | 84.72 | 86.47 | 84.20 | 84.59 | 84.20 | -2.17% | 1,152,607 |
| Jan 16, 2026 | 87.00 | 87.62 | 86.28 | 86.46 | 86.06 | -0.39% | 1,183,513 |
| Jan 15, 2026 | 86.29 | 87.63 | 85.89 | 86.80 | 86.40 | 1.18% | 929,314 |
| Jan 14, 2026 | 84.73 | 86.01 | 83.32 | 85.79 | 85.39 | -0.40% | 1,643,479 |
| Jan 13, 2026 | 87.65 | 88.01 | 85.75 | 86.13 | 85.74 | -1.79% | 1,342,771 |
| Jan 12, 2026 | 86.25 | 87.91 | 85.55 | 87.71 | 87.30 | 1.04% | 724,281 |
| Jan 9, 2026 | 87.02 | 87.56 | 85.63 | 86.81 | 86.41 | 0.11% | 1,216,102 |
| Jan 8, 2026 | 86.63 | 87.33 | 86.18 | 86.71 | 86.32 | -0.44% | 1,446,480 |
| Jan 7, 2026 | 88.22 | 88.79 | 86.31 | 87.10 | 86.70 | -1.93% | 1,249,887 |
| Jan 6, 2026 | 88.21 | 89.23 | 87.45 | 88.81 | 88.41 | 0.26% | 1,152,846 |
| Jan 5, 2026 | 85.68 | 89.83 | 85.45 | 88.59 | 88.18 | 3.56% | 1,285,884 |
| Jan 2, 2026 | 83.58 | 85.80 | 83.29 | 85.54 | 85.15 | 2.47% | 824,001 |
| Dec 31, 2025 | 84.75 | 84.79 | 83.46 | 83.48 | 83.10 | -1.36% | 833,554 |
| Dec 30, 2025 | 85.24 | 85.24 | 84.49 | 84.63 | 84.24 | -0.56% | 585,438 |
| Dec 29, 2025 | 85.85 | 85.85 | 84.70 | 85.10 | 84.71 | -0.77% | 597,972 |
| Dec 26, 2025 | 85.47 | 86.16 | 85.47 | 85.76 | 85.37 | 0.05% | 528,843 |
| Dec 24, 2025 | 85.65 | 86.38 | 85.06 | 85.72 | 85.33 | 0.15% | 502,053 |
| Dec 23, 2025 | 85.97 | 86.35 | 85.50 | 85.59 | 85.20 | -0.26% | 802,717 |
| Dec 22, 2025 | 85.35 | 86.28 | 85.18 | 85.82 | 85.43 | 1.04% | 828,922 |
| Dec 19, 2025 | 83.54 | 84.99 | 83.54 | 84.94 | 84.55 | 1.97% | 2,016,541 |
| Dec 18, 2025 | 84.29 | 84.55 | 83.22 | 83.30 | 82.92 | -0.38% | 1,186,411 |
| Dec 17, 2025 | 85.28 | 85.83 | 83.11 | 83.62 | 83.24 | -1.68% | 2,026,432 |
| Dec 16, 2025 | 85.13 | 85.59 | 84.19 | 85.05 | 84.66 | -0.51% | 1,677,157 |
| Dec 15, 2025 | 87.15 | 87.50 | 85.15 | 85.49 | 85.10 | -1.25% | 1,118,316 |
| Dec 12, 2025 | 88.54 | 88.72 | 85.87 | 86.57 | 86.18 | -1.35% | 1,571,703 |
| Dec 11, 2025 | 86.80 | 88.55 | 86.27 | 87.76 | 87.36 | 1.27% | 1,754,358 |
| Dec 10, 2025 | 84.62 | 87.20 | 84.40 | 86.66 | 86.26 | 2.43% | 1,356,279 |
| Dec 9, 2025 | 83.66 | 86.37 | 83.23 | 84.60 | 84.21 | 0.97% | 1,319,082 |
| Dec 8, 2025 | 83.89 | 84.38 | 83.07 | 83.79 | 83.40 | -0.45% | 1,026,663 |
| Dec 5, 2025 | 82.93 | 84.46 | 82.92 | 84.17 | 83.78 | 1.25% | 870,846 |
| Dec 4, 2025 | 82.47 | 83.76 | 82.11 | 83.13 | 82.74 | 1.44% | 990,543 |
| Dec 3, 2025 | 80.25 | 82.15 | 80.25 | 81.95 | 81.57 | 2.22% | 740,743 |