Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
69.27
-2.20 (-3.08%)
At close: Jun 26, 2026, 4:00 PM EDT
69.50
+0.23 (0.33%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Stifel Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 70.56 | 70.82 | 68.02 | 69.27 | 69.27 | -3.08% | 3,421,573 |
| Jun 25, 2026 | 72.98 | 73.87 | 71.04 | 71.47 | 71.47 | -1.93% | 1,652,641 |
| Jun 24, 2026 | 73.90 | 73.90 | 72.12 | 72.88 | 72.88 | -0.92% | 1,384,038 |
| Jun 23, 2026 | 73.01 | 74.25 | 72.93 | 73.56 | 73.56 | -0.34% | 1,283,438 |
| Jun 22, 2026 | 73.72 | 74.71 | 73.51 | 73.81 | 73.81 | 0.37% | 1,341,063 |
| Jun 18, 2026 | 74.18 | 74.35 | 73.02 | 73.54 | 73.54 | 0.11% | 2,117,825 |
| Jun 17, 2026 | 74.19 | 75.29 | 73.41 | 73.46 | 73.46 | -1.08% | 1,395,180 |
| Jun 16, 2026 | 73.93 | 74.64 | 73.66 | 74.26 | 74.26 | 1.48% | 988,749 |
| Jun 15, 2026 | 74.00 | 74.75 | 73.15 | 73.18 | 73.18 | 0.72% | 1,059,671 |
| Jun 12, 2026 | 72.12 | 73.38 | 71.64 | 72.66 | 72.66 | 1.76% | 891,422 |
| Jun 11, 2026 | 70.67 | 71.63 | 69.99 | 71.40 | 71.40 | 1.33% | 1,234,064 |
| Jun 10, 2026 | 71.04 | 72.14 | 70.17 | 70.46 | 70.46 | -1.32% | 1,161,859 |
| Jun 9, 2026 | 70.76 | 72.02 | 69.77 | 71.40 | 71.40 | 1.52% | 1,448,087 |
| Jun 8, 2026 | 70.61 | 71.46 | 70.26 | 70.33 | 70.33 | -0.55% | 1,165,877 |
| Jun 5, 2026 | 71.59 | 71.66 | 70.28 | 70.72 | 70.72 | -0.98% | 1,225,334 |
| Jun 4, 2026 | 70.00 | 71.47 | 69.71 | 71.42 | 71.42 | 2.96% | 1,844,516 |
| Jun 3, 2026 | 68.79 | 69.37 | 67.96 | 69.37 | 69.37 | -0.01% | 1,339,228 |
| Jun 2, 2026 | 68.93 | 69.85 | 68.39 | 69.38 | 69.38 | 0.07% | 1,225,090 |
| Jun 1, 2026 | 69.16 | 70.42 | 68.81 | 69.33 | 69.33 | -0.69% | 1,639,298 |
| May 29, 2026 | 69.62 | 71.41 | 69.60 | 70.15 | 69.81 | -0.28% | 1,569,630 |
| May 28, 2026 | 69.66 | 70.61 | 69.00 | 70.35 | 70.01 | -0.40% | 1,677,468 |
| May 27, 2026 | 72.43 | 72.43 | 70.15 | 70.63 | 70.29 | -2.74% | 1,577,758 |
| May 26, 2026 | 72.53 | 73.04 | 72.17 | 72.62 | 72.27 | 0.04% | 868,803 |
| May 22, 2026 | 73.33 | 73.66 | 72.04 | 72.59 | 72.24 | -0.06% | 1,222,840 |
| May 21, 2026 | 72.68 | 73.28 | 71.49 | 72.63 | 72.28 | -0.60% | 1,758,737 |
| May 20, 2026 | 72.91 | 73.69 | 72.13 | 73.07 | 72.72 | 0.63% | 1,161,040 |
| May 19, 2026 | 74.05 | 74.08 | 72.49 | 72.61 | 72.26 | -1.93% | 1,053,125 |
| May 18, 2026 | 74.28 | 75.76 | 73.91 | 74.04 | 73.68 | -0.39% | 1,010,984 |
| May 15, 2026 | 74.89 | 75.31 | 73.44 | 74.33 | 73.97 | -0.93% | 1,219,426 |
| May 14, 2026 | 75.21 | 75.93 | 74.35 | 75.03 | 74.67 | 0.75% | 1,022,084 |
| May 13, 2026 | 74.64 | 74.78 | 73.53 | 74.47 | 74.11 | -0.71% | 1,587,160 |
| May 12, 2026 | 73.13 | 75.26 | 73.13 | 75.00 | 74.64 | 0.54% | 2,003,983 |
| May 11, 2026 | 76.88 | 76.88 | 73.50 | 74.60 | 74.24 | -2.48% | 2,623,200 |
| May 8, 2026 | 76.28 | 76.83 | 75.48 | 76.50 | 76.13 | 0.45% | 1,402,704 |
| May 7, 2026 | 78.66 | 78.96 | 75.61 | 76.16 | 75.79 | -2.96% | 1,890,208 |
| May 6, 2026 | 78.63 | 79.12 | 77.78 | 78.48 | 78.10 | 0.94% | 1,271,943 |
| May 5, 2026 | 76.73 | 77.98 | 76.51 | 77.75 | 77.37 | 1.82% | 691,018 |
| May 4, 2026 | 77.63 | 77.69 | 75.35 | 76.36 | 75.99 | -0.87% | 1,163,311 |
| May 1, 2026 | 78.82 | 79.04 | 76.71 | 77.03 | 76.66 | -2.26% | 1,206,492 |
| Apr 30, 2026 | 76.80 | 79.00 | 76.71 | 78.81 | 78.43 | 1.89% | 764,223 |
| Apr 29, 2026 | 77.80 | 78.11 | 76.71 | 77.35 | 76.98 | -1.01% | 994,087 |
| Apr 28, 2026 | 77.58 | 78.94 | 77.42 | 78.14 | 77.76 | 0.46% | 1,142,860 |
| Apr 27, 2026 | 77.21 | 78.45 | 77.03 | 77.78 | 77.40 | 0.76% | 1,383,461 |
| Apr 24, 2026 | 76.93 | 78.09 | 76.57 | 77.19 | 76.82 | 0.39% | 1,141,947 |
| Apr 23, 2026 | 75.99 | 79.91 | 75.78 | 76.89 | 76.52 | -0.62% | 2,841,860 |
| Apr 22, 2026 | 81.40 | 82.47 | 77.29 | 77.37 | 77.00 | -5.96% | 2,492,616 |
| Apr 21, 2026 | 80.53 | 83.82 | 80.53 | 82.27 | 81.87 | 0.75% | 1,711,565 |
| Apr 20, 2026 | 81.86 | 83.01 | 81.31 | 81.66 | 81.26 | -0.80% | 889,799 |
| Apr 17, 2026 | 82.65 | 83.72 | 81.60 | 82.32 | 81.92 | 1.93% | 1,251,531 |
| Apr 16, 2026 | 81.87 | 82.25 | 80.51 | 80.76 | 80.37 | -1.33% | 1,439,103 |
| Apr 15, 2026 | 79.58 | 82.27 | 79.58 | 81.85 | 81.45 | 1.48% | 963,497 |
| Apr 14, 2026 | 80.08 | 81.08 | 79.52 | 80.66 | 80.27 | 1.34% | 1,140,456 |
| Apr 13, 2026 | 76.52 | 79.80 | 76.37 | 79.59 | 79.20 | 3.04% | 906,073 |
| Apr 10, 2026 | 77.71 | 77.71 | 76.36 | 77.24 | 76.87 | 0.14% | 840,734 |
| Apr 9, 2026 | 76.52 | 77.63 | 75.61 | 77.13 | 76.76 | 0.27% | 1,302,738 |
| Apr 8, 2026 | 75.88 | 77.58 | 75.70 | 76.92 | 76.55 | 4.51% | 1,582,703 |
| Apr 7, 2026 | 72.59 | 73.84 | 72.12 | 73.60 | 73.24 | 0.62% | 1,030,288 |
| Apr 6, 2026 | 73.85 | 74.47 | 73.08 | 73.15 | 72.80 | -1.24% | 1,318,473 |
| Apr 2, 2026 | 72.61 | 75.37 | 72.39 | 74.07 | 73.71 | 0.12% | 1,104,286 |
| Apr 1, 2026 | 74.81 | 75.63 | 72.97 | 73.98 | 73.62 | 0.08% | 1,777,157 |
| Mar 31, 2026 | 71.52 | 74.52 | 71.52 | 73.92 | 73.56 | 2.87% | 1,692,661 |
| Mar 30, 2026 | 71.22 | 72.85 | 71.02 | 71.86 | 71.51 | 1.31% | 1,848,574 |
| Mar 27, 2026 | 71.67 | 72.62 | 70.54 | 70.93 | 70.59 | -1.81% | 2,635,287 |
| Mar 26, 2026 | 72.04 | 73.07 | 71.83 | 72.24 | 71.89 | -0.40% | 1,126,315 |
| Mar 25, 2026 | 72.64 | 73.58 | 71.49 | 72.53 | 72.18 | 0.60% | 893,131 |
| Mar 24, 2026 | 71.65 | 73.30 | 71.48 | 72.10 | 71.75 | -0.11% | 1,432,701 |
| Mar 23, 2026 | 72.65 | 74.07 | 71.62 | 72.18 | 71.83 | 1.99% | 1,793,057 |
| Mar 20, 2026 | 70.18 | 71.15 | 69.80 | 70.77 | 70.43 | 0.65% | 2,223,017 |
| Mar 19, 2026 | 69.49 | 70.92 | 69.31 | 70.31 | 69.97 | 0.23% | 1,053,945 |
| Mar 18, 2026 | 70.80 | 71.85 | 70.11 | 70.15 | 69.81 | -1.41% | 1,926,929 |
| Mar 17, 2026 | 70.80 | 72.04 | 70.80 | 71.15 | 70.81 | 1.89% | 1,230,032 |
| Mar 16, 2026 | 71.00 | 71.69 | 69.77 | 69.83 | 69.49 | -0.57% | 1,724,453 |
| Mar 13, 2026 | 71.48 | 72.29 | 70.17 | 70.23 | 69.89 | -0.83% | 1,122,942 |
| Mar 12, 2026 | 70.93 | 71.73 | 70.50 | 70.82 | 70.48 | -2.55% | 1,565,675 |
| Mar 11, 2026 | 72.31 | 73.12 | 70.41 | 72.67 | 72.32 | 0.50% | 1,703,050 |
| Mar 10, 2026 | 73.85 | 73.91 | 72.08 | 72.31 | 71.96 | -1.01% | 1,417,795 |
| Mar 9, 2026 | 71.93 | 73.45 | 70.32 | 73.05 | 72.70 | -0.14% | 1,254,707 |
| Mar 6, 2026 | 73.23 | 73.57 | 71.49 | 73.15 | 72.80 | -2.57% | 1,345,425 |
| Mar 5, 2026 | 74.62 | 76.30 | 73.87 | 75.08 | 74.72 | -0.16% | 893,940 |
| Mar 4, 2026 | 75.25 | 75.36 | 74.28 | 75.20 | 74.84 | 0.62% | 1,210,982 |
| Mar 3, 2026 | 73.27 | 75.37 | 72.67 | 74.74 | 74.38 | -1.10% | 1,482,733 |
| Mar 2, 2026 | 72.25 | 76.11 | 71.91 | 75.57 | 75.20 | 2.52% | 1,466,590 |
| Feb 27, 2026 | 76.52 | 76.55 | 73.39 | 74.05 | 73.35 | -5.64% | 1,720,373 |
| Feb 26, 2026 | 77.27 | 78.95 | 77.27 | 78.48 | 77.74 | 2.34% | 1,524,265 |
| Feb 25, 2026 | 76.16 | 77.27 | 74.93 | 76.69 | 75.96 | 1.79% | 1,172,476 |
| Feb 24, 2026 | 74.79 | 76.04 | 74.28 | 75.34 | 74.63 | 0.55% | 2,266,447 |
| Feb 23, 2026 | 78.95 | 79.24 | 74.25 | 74.93 | 74.22 | -6.27% | 2,623,944 |
| Feb 20, 2026 | 79.05 | 80.05 | 78.03 | 79.94 | 79.19 | 0.41% | 1,627,122 |
| Feb 19, 2026 | 79.65 | 80.19 | 78.47 | 79.61 | 78.86 | -0.89% | 1,482,945 |
| Feb 18, 2026 | 78.91 | 80.89 | 78.70 | 80.33 | 79.57 | 2.02% | 2,111,575 |
| Feb 17, 2026 | 79.69 | 80.66 | 77.93 | 78.74 | 78.00 | -0.75% | 1,985,611 |
| Feb 13, 2026 | 79.81 | 80.39 | 77.53 | 79.33 | 78.59 | 0.21% | 1,585,699 |
| Feb 12, 2026 | 82.94 | 83.97 | 77.14 | 79.17 | 78.42 | -4.24% | 2,532,943 |
| Feb 11, 2026 | 84.51 | 85.00 | 82.01 | 82.67 | 81.89 | -1.21% | 1,930,432 |
| Feb 10, 2026 | 86.59 | 87.53 | 80.72 | 83.69 | 82.90 | -3.83% | 4,391,248 |
| Feb 9, 2026 | 87.01 | 87.81 | 86.86 | 87.02 | 86.20 | -0.06% | 990,189 |
| Feb 6, 2026 | 86.67 | 87.68 | 86.61 | 87.07 | 86.25 | 2.01% | 2,056,761 |
| Feb 5, 2026 | 85.34 | 85.91 | 83.55 | 85.36 | 84.56 | -0.64% | 1,600,594 |
| Feb 4, 2026 | 82.93 | 86.45 | 82.62 | 85.91 | 85.10 | 3.69% | 1,581,801 |
| Feb 3, 2026 | 82.67 | 83.32 | 80.65 | 82.85 | 82.07 | 0.08% | 1,972,569 |