Dark

SF
Stifel Financial Corp.
stock NYSE

At Close

Jul 14, 2026 3:59:57 PM EDT

76.37USD+1.556%(+1.17)947,424

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 13, 2026 8:35:30 AM EDT

75.40USD+0.266%(+0.20)0

After-hours

Jul 13, 2026 4:57:30 PM EDT

75.35USD+0.186%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	75.2000	76.4850	75.1150	76.3400	+1.516%	947,424	0.000%
2026-07-13	75.3400	75.9400	74.7000	75.2000	0.000%	815,607	+1.516%
2026-07-10	76.3000	77.0100	74.6400	75.2000	-0.713%	1,090,820	+1.516%
2026-07-09	73.6200	76.7900	73.6200	75.7400	+3.315%	1,525,226	+0.792%
2026-07-08	74.6400	74.8700	72.4600	73.3100	-2.214%	1,194,929	+4.133%
2026-07-07	75.3600	75.7400	74.6100	74.9700	-0.160%	1,065,199	+1.827%
2026-07-06	73.3200	75.1300	73.2601	75.0900	+2.624%	1,086,287	+1.665%
2026-07-02	72.7600	73.4450	72.4500	73.1700	+1.837%	993,875	+4.332%
2026-07-01	70.0700	72.1200	70.0700	71.8500	+2.981%	1,587,108	+6.249%
2026-06-30	68.3000	70.3650	68.2250	69.7700	+2.633%	1,420,819	+9.417%
2026-06-29	69.1000	69.9100	67.8050	67.9800	-1.862%	2,462,331	+12.298%
2026-06-26	70.5600	70.8150	68.0200	69.2700	-3.078%	3,466,077	+10.206%
2026-06-25	72.9800	73.8700	71.0400	71.4700	-1.935%	1,660,901	+6.814%
2026-06-24	73.9000	73.9000	72.1200	72.8800	-0.924%	1,392,476	+4.748%
2026-06-23	73.0100	74.2500	72.9250	73.5600	-0.339%	1,283,439	+3.779%
2026-06-22	73.7200	74.7100	73.5100	73.8100	+0.367%	1,341,065	+3.428%
2026-06-18	74.1800	74.3500	73.0200	73.5400	+0.109%	2,191,016	+3.807%
2026-06-17	74.1900	75.2850	73.4050	73.4600	-1.077%	1,483,110	+3.921%
2026-06-16	73.9300	74.6400	73.6600	74.2600	+1.476%	1,010,673	+2.801%
2026-06-15	74.0000	74.7500	73.1500	73.1800	+0.716%	1,137,772	+4.318%
2026-06-12	72.1200	73.3775	71.6400	72.6600	+1.765%	891,422	+5.065%
2026-06-11	70.6700	71.6300	69.9900	71.4000	+1.334%	1,234,065	+6.919%
2026-06-10	71.0400	72.1350	70.1700	70.4600	-1.317%	1,161,860	+8.345%
2026-06-09	70.7600	72.0150	69.7700	71.4000	+1.521%	1,448,088	+6.919%
2026-06-08	70.6100	71.4600	70.2600	70.3300	-0.551%	1,165,878	+8.545%
2026-06-05	71.5900	71.6600	70.2750	70.7200	-0.980%	1,225,335	+7.947%
2026-06-04	70.0000	71.4700	69.7100	71.4200	+2.955%	1,844,517	+6.889%
2026-06-03	68.7900	69.3700	67.9600	69.3700	-0.014%	1,339,229	+10.048%
2026-06-02	68.9300	69.8500	68.3900	69.3800	+0.072%	1,224,953	+10.032%
2026-06-01	69.1600	70.4200	68.8100	69.3300	-1.169%	1,639,298	+10.111%
2026-05-29	69.6200	71.4100	69.6000	70.1500	-0.284%	1,569,630	+8.824%
2026-05-28	69.6600	70.6050	68.9950	70.3500	-0.396%	1,677,132	+8.515%
2026-05-27	72.4300	72.4300	70.1500	70.6300	-2.740%	1,577,678	+8.084%
2026-05-26	72.5300	73.0400	72.1700	72.6200	+0.041%	868,804	+5.123%
2026-05-22	73.3300	73.6600	72.0400	72.5900	-0.055%	1,222,841	+5.166%
2026-05-21	72.6800	73.2750	71.4900	72.6300	-0.602%	1,758,737	+5.108%
2026-05-20	72.9100	73.6900	72.1300	73.0700	+0.634%	1,161,041	+4.475%
2026-05-19	74.0500	74.0800	72.4850	72.6100	-1.931%	1,053,113	+5.137%
2026-05-18	74.2800	75.7620	73.9100	74.0400	-0.390%	1,010,985	+3.106%
2026-05-15	74.8900	75.3100	73.4350	74.3300	-0.933%	1,219,427	+2.704%
2026-05-14	75.2100	75.9300	74.3450	75.0300	+0.752%	1,022,085	+1.746%
2026-05-13	74.6400	74.7800	73.5300	74.4700	-0.707%	1,587,161	+2.511%
2026-05-12	73.1300	75.2600	73.1300	75.0000	+0.536%	2,003,983	+1.787%
2026-05-11	76.8800	76.8800	73.5000	74.6000	-2.484%	2,623,201	+2.332%
2026-05-08	76.2800	76.8300	75.4800	76.5000	+0.446%	1,402,704	-0.209%
2026-05-07	78.6600	78.9600	75.6050	76.1600	-2.956%	1,890,208	+0.236%
2026-05-06	78.6300	79.1200	77.7800	78.4800	+0.939%	1,271,944	-2.727%
2026-05-05	76.7300	77.9800	76.5050	77.7500	+1.820%	691,019	-1.814%
2026-05-04	77.6300	77.6850	75.3500	76.3600	-0.870%	1,163,311	-0.026%
2026-05-01	78.8200	79.0350	76.7100	77.0300	-2.259%	1,206,492	-0.896%
2026-04-30	76.8000	78.9950	76.7100	78.8100	+1.888%	764,223	-3.134%
2026-04-29	77.8000	78.1100	76.7065	77.3500	-1.011%	994,082	-1.306%
2026-04-28	77.5800	78.9400	77.4200	78.1400	+0.463%	1,142,861	-2.304%
2026-04-27	77.2100	78.4500	77.0250	77.7800	+0.764%	1,383,462	-1.851%
2026-04-24	76.9300	78.0900	76.5700	77.1900	+0.390%	1,141,947	-1.101%
2026-04-23	75.9900	79.9100	75.7804	76.8900	-0.620%	2,841,860	-0.715%
2026-04-22	81.4000	82.4700	77.2900	77.3700	-5.956%	2,492,616	-1.331%
2026-04-21	80.5300	83.8200	80.5300	82.2700	+0.747%	1,711,164	-7.208%
2026-04-20	81.8600	83.0100	81.3100	81.6600	-0.802%	889,432	-6.515%
2026-04-17	82.6500	83.7200	81.5950	82.3200	+1.932%	1,251,531	-7.264%
2026-04-16	81.8700	82.2500	80.5100	80.7600	-1.332%	1,439,103	-5.473%
2026-04-15	79.5800	82.2700	79.5800	81.8500	+1.475%	963,497	-6.732%
2026-04-14	80.0800	81.0800	79.5200	80.6600	+1.344%	1,140,456	-5.356%
2026-04-13	76.5200	79.8000	76.3737	79.5900	+3.042%	905,819	-4.083%
2026-04-10	77.7100	77.7100	76.3600	77.2400	+0.143%	840,734	-1.165%
2026-04-09	76.5200	77.6300	75.6100	77.1300	+0.273%	1,302,428	-1.024%
2026-04-08	75.8800	77.5800	75.7000	76.9200	+4.511%	1,582,704	-0.754%
2026-04-07	72.5900	73.8400	72.1200	73.6000	+0.615%	1,030,289	+3.723%
2026-04-06	73.8500	74.4650	73.0800	73.1500	-1.242%	1,318,474	+4.361%
2026-04-02	72.6100	75.3700	72.3900	74.0700	+0.122%	1,104,287	+3.065%
2026-04-01	74.8100	75.6300	72.9722	73.9800	+0.081%	1,777,158	+3.190%
2026-03-31	71.5200	74.5200	71.5200	73.9200	+2.867%	1,692,662	+3.274%
2026-03-30	71.2200	72.8500	71.0200	71.8600	+1.311%	1,848,574	+6.234%
2026-03-27	71.6700	72.6200	70.5400	70.9300	-1.813%	2,635,287	+7.627%
2026-03-26	72.0400	73.0700	71.8300	72.2400	-0.400%	1,126,316	+5.676%
2026-03-25	72.6400	73.5800	71.4900	72.5300	+0.596%	893,131	+5.253%
2026-03-24	71.6500	73.2950	71.4750	72.1000	-0.111%	1,432,701	+5.881%
2026-03-23	72.6500	74.0650	71.6200	72.1800	+1.992%	1,793,057	+5.763%
2026-03-20	70.1800	71.1500	69.7950	70.7700	+0.654%	2,253,895	+7.871%
2026-03-19	69.4900	70.9200	69.3075	70.3100	+0.228%	1,053,945	+8.576%
2026-03-18	70.8000	71.8450	70.1100	70.1500	-1.405%	1,926,929	+8.824%
2026-03-17	70.8000	72.0400	70.8000	71.1500	+1.890%	1,229,952	+7.294%
2026-03-16	71.0000	71.6900	69.7700	69.8300	-0.570%	1,724,454	+9.323%
2026-03-13	71.4800	72.2900	70.1700	70.2300	-0.833%	1,122,943	+8.700%
2026-03-12	70.9300	71.7300	70.5000	70.8200	-2.546%	1,565,676	+7.794%
2026-03-11	72.3100	73.1200	70.4100	72.6700	+0.498%	1,703,050	+5.050%
2026-03-10	73.8500	73.9100	72.0800	72.3100	-1.013%	1,417,795	+5.573%
2026-03-09	71.9300	73.4500	70.3200	73.0500	-0.137%	1,254,707	+4.504%
2026-03-06	73.2300	73.5700	71.4900	73.1500	-2.571%	1,345,425	+4.361%
2026-03-05	74.6200	76.3000	73.8700	75.0800	-0.160%	893,940	+1.678%
2026-03-04	75.2500	75.3550	74.2800	75.2000	+0.615%	1,210,983	+1.516%
2026-03-03	73.2700	75.3700	72.6650	74.7400	-1.098%	1,482,733	+2.141%
2026-03-02	72.2500	76.1100	71.9100	75.5700	+2.053%	1,466,591	+1.019%
2026-02-27	76.5200	76.5450	73.3850	74.0500	-5.645%	1,720,373	+3.093%
2026-02-26	77.2667	78.9467	77.2667	78.4800	+2.338%	1,524,266	-2.727%
2026-02-25	76.1600	77.2667	74.9333	76.6867	+1.787%	1,172,478	-0.452%
2026-02-24	74.7867	76.0433	74.2800	75.3400	+0.552%	2,266,448	+1.327%
2026-02-23	78.9533	79.2400	74.2500	74.9267	-6.271%	2,623,945	+1.886%
2026-02-20	79.0467	80.0500	78.0333	79.9400	+0.410%	1,627,122	-4.503%
2026-02-19	79.6467	80.1900	78.4733	79.6133	-0.888%	1,482,945	-4.111%
2026-02-18	78.9067	80.8900	78.7000	80.3267	+2.015%	2,111,576	-4.963%
2026-02-17	79.6933	80.6600	77.9333	78.7400	-0.748%	1,985,612	-3.048%
2026-02-13	79.8133	80.3933	77.5267	79.3333	+0.210%	1,585,700	-3.773%
2026-02-12	82.9400	83.9700	77.1367	79.1667	-4.242%	2,532,944	-3.571%
2026-02-11	84.5067	85.0000	82.0067	82.6733	-1.211%	1,930,433	-7.661%
2026-02-10	86.5867	87.5267	80.7200	83.6867	-3.830%	4,391,249	-8.779%
2026-02-09	87.0133	87.8100	86.8600	87.0200	-0.061%	990,189	-12.273%
2026-02-06	86.6667	87.6800	86.6133	87.0733	+2.007%	2,056,761	-12.327%
2026-02-05	85.3400	85.9133	83.5467	85.3600	-0.644%	1,600,595	-10.567%
2026-02-04	82.9267	86.4533	82.6200	85.9133	+3.693%	1,581,801	-11.143%
2026-02-03	82.6667	83.3200	80.6467	82.8533	+0.080%	1,972,569	-7.861%
2026-02-02	83.0267	83.1000	81.6733	82.7867	+0.714%	1,532,412	-7.787%
2026-01-30	81.9600	83.3333	81.7267	82.2000	-1.020%	2,078,424	-7.129%
2026-01-29	85.0733	85.7867	81.8200	83.0467	-1.323%	1,916,546	-8.076%
2026-01-28	85.3333	85.3333	81.8733	84.1600	-0.079%	2,719,059	-9.292%
2026-01-27	85.9000	86.0917	83.8067	84.2267	-1.925%	1,474,005	-9.364%
2026-01-26	85.5400	86.4133	84.8067	85.8800	+0.405%	1,079,415	-11.109%
2026-01-23	87.4533	87.4533	84.6400	85.5333	-1.971%	966,960	-10.748%
2026-01-22	87.0667	88.0233	86.3867	87.2533	+1.670%	1,042,619	-12.508%
2026-01-21	85.0533	87.0550	84.0595	85.8200	+1.458%	1,065,170	-11.046%
2026-01-20	84.7200	86.4733	84.2000	84.5867	-2.167%	1,152,608	-9.749%
2026-01-16	87.0000	87.6183	86.2800	86.4600	-0.392%	1,183,514	-11.705%
2026-01-15	86.2933	87.6267	85.8900	86.8000	+1.181%	929,315	-12.051%
2026-01-14	84.7267	86.0067	83.3200	85.7867	-0.402%	1,643,480	-11.012%
2026-01-13	87.6467	88.0067	85.7533	86.1333	-1.794%	1,342,772	-11.370%
2026-01-12	86.2533	87.9067	85.5467	87.7067	+1.037%	724,281	-12.960%
2026-01-09	87.0200	87.5600	85.6267	86.8067	+0.108%	1,216,103	-12.057%
2026-01-08	86.6267	87.3267	86.1833	86.7133	-0.444%	1,446,480	-11.963%
2026-01-07	88.2200	88.7867	86.3100	87.1000	-1.929%	1,249,887	-12.354%
2026-01-06	88.2133	89.2267	87.4467	88.8133	+0.256%	1,152,846	-14.044%
2026-01-05	85.6800	89.8267	85.4467	88.5867	+3.562%	1,285,884	-13.825%
2026-01-02	83.5800	85.7967	83.2874	85.5400	+2.468%	824,001	-10.755%
2025-12-31	84.7533	84.7867	83.4600	83.4800	-1.355%	833,555	-8.553%
2025-12-30	85.2400	85.2400	84.4867	84.6267	-0.556%	585,438	-9.792%
2025-12-29	85.8467	85.8467	84.7000	85.1000	-0.770%	597,972	-10.294%
2025-12-26	85.4667	86.1600	85.4667	85.7600	+0.047%	528,843	-10.984%
2025-12-24	85.6533	86.3800	85.0600	85.7200	+0.148%	502,053	-10.943%
2025-12-23	85.9667	86.3533	85.5000	85.5933	-0.264%	802,718	-10.811%
2025-12-22	85.3467	86.2767	85.1800	85.8200	+1.036%	828,923	-11.046%
2025-12-19	83.5400	84.9933	83.5400	84.9400	+1.969%	2,016,542	-10.125%
2025-12-18	84.2933	84.5533	83.2200	83.3000	-0.383%	1,186,412	-8.355%
2025-12-17	85.2800	85.8333	83.1133	83.6200	-1.685%	2,026,433	-8.706%
2025-12-16	85.1267	85.5867	84.1933	85.0533	-0.515%	1,677,158	-10.245%
2025-12-15	87.1533	87.5000	85.1533	85.4933	-1.247%	1,118,316	-10.706%
2025-12-12	88.5400	88.7200	85.8667	86.5733	-1.352%	1,571,703	-11.820%
2025-12-11	86.8000	88.5467	86.2734	87.7600	+1.269%	1,754,358	-13.013%
2025-12-10	84.6200	87.2000	84.4021	86.6600	+2.435%	1,356,279	-11.909%
2025-12-09	83.6600	86.3733	83.2267	84.6000	+0.971%	1,319,082	-9.764%
2025-12-08	83.8933	84.3833	83.0686	83.7867	-0.451%	1,026,663	-8.888%
2025-12-05	82.9267	84.4600	82.9200	84.1667	+1.251%	870,846	-9.299%
2025-12-04	82.4733	83.7600	82.1133	83.1267	+1.440%	990,543	-8.164%
2025-12-03	80.2533	82.1533	80.2533	81.9467	+2.220%	740,744	-6.842%
2025-12-02	81.2933	81.3133	80.1400	80.1667	-0.817%	579,615	-4.773%
2025-12-01	80.5200	81.4538	79.2100	80.8267	-0.623%	804,770	-5.551%
2025-11-28	81.1533	81.6800	80.7667	81.3333	+0.693%	464,492	-6.139%
2025-11-26	80.6267	81.6267	80.3350	80.7733	+0.473%	695,870	-5.489%
2025-11-25	77.8400	80.6033	77.8400	80.3933	+1.712%	842,858	-5.042%
2025-11-24	78.8867	79.3667	77.4200	79.0400	+1.368%	1,296,303	-3.416%
2025-11-21	77.0733	78.6200	75.3867	77.9733	+1.492%	1,650,383	-2.095%
2025-11-20	80.6800	81.3400	76.6767	76.8267	-2.849%	2,455,704	-0.634%
2025-11-19	78.3600	79.2333	77.7700	79.0800	+1.558%	1,134,129	-3.465%
2025-11-18	76.8800	78.5000	76.6067	77.8667	+0.456%	1,010,999	-1.961%
2025-11-17	80.2000	80.4433	77.2033	77.5133	-3.750%	835,290	-1.514%
2025-11-14	80.5933	81.4400	79.4733	80.5333	-1.016%	969,828	-5.207%
2025-11-13	82.7667	83.5515	81.2733	81.3600	-2.384%	967,911	-6.170%
2025-11-12	82.1067	83.8199	81.7733	83.3467	+2.066%	1,073,493	-8.407%
2025-11-11	81.3867	82.3333	81.2633	81.6600	+0.517%	2,064,507	-6.515%
2025-11-10	81.7867	82.3800	80.4133	81.2400	+0.099%	992,610	-6.032%
2025-11-07	79.6333	81.1600	79.0267	81.1600	+1.391%	812,990	-5.939%
2025-11-06	79.8000	80.4867	78.7067	80.0467	+0.502%	819,152	-4.631%
2025-11-05	79.6533	80.2933	78.5667	79.6467	+0.034%	897,162	-4.152%
2025-11-04	78.6933	80.1600	78.1601	79.6200	+0.252%	966,377	-4.120%
2025-11-03	78.6000	79.4333	77.7500	79.4200	+0.591%	1,150,271	-3.878%
2025-10-31	78.4400	79.2933	77.5867	78.9533	+0.560%	1,387,245	-3.310%
2025-10-30	78.0467	80.2533	78.0467	78.5133	+0.179%	1,777,308	-2.768%
2025-10-29	77.5200	78.3933	77.1333	78.3733	+0.008%	1,631,460	-2.594%
2025-10-28	79.2133	79.2933	78.1567	78.3667	-1.268%	1,023,329	-2.586%
2025-10-27	79.7400	80.6467	79.3067	79.3733	+0.950%	1,165,257	-3.822%
2025-10-24	78.6667	79.2333	78.0467	78.6267	+1.167%	899,315	-2.908%
2025-10-23	78.3200	79.0600	77.2867	77.7200	-0.094%	1,516,655	-1.776%
2025-10-22	75.4333	78.8067	74.7567	77.7933	+3.835%	2,553,195	-1.868%
2025-10-21	73.8533	75.2867	73.8533	74.9200	+0.205%	1,285,281	+1.895%
2025-10-20	74.2000	75.2833	74.1167	74.7667	+1.770%	772,832	+2.104%
2025-10-17	72.3867	73.6700	71.7000	73.4667	+1.642%	1,030,958	+3.911%
2025-10-16	74.8467	74.8967	71.4533	72.2800	-3.248%	1,652,406	+5.617%
2025-10-15	75.2533	75.4333	74.0600	74.7067	+0.891%	762,770	+2.186%
2025-10-14	72.1733	74.5600	72.1133	74.0467	+1.434%	608,133	+3.097%
2025-10-13	72.6533	73.3267	72.1433	73.0000	+2.279%	806,849	+4.575%
2025-10-10	74.6800	74.9767	71.3067	71.3733	-3.853%	1,312,224	+6.959%
2025-10-09	75.0000	75.5200	73.8667	74.2333	-0.340%	860,354	+2.838%
2025-10-08	75.2000	76.2800	74.4200	74.4867	+0.667%	1,432,532	+2.488%
2025-10-07	75.8000	76.3333	73.6867	73.9933	-2.004%	1,066,527	+3.172%
2025-10-06	74.8267	75.6700	74.3133	75.5067	+1.651%	1,361,759	+1.104%
2025-10-03	74.4933	74.8333	73.6900	74.2800	-0.598%	857,757	+2.773%
2025-10-02	74.4400	75.1433	74.2433	74.7267	+0.250%	989,664	+2.159%
2025-10-01	74.8200	75.1400	73.7567	74.5400	-1.463%	1,603,967	+2.415%
2025-09-30	76.9200	77.3367	74.3333	75.6467	-1.262%	1,136,412	+0.916%
2025-09-29	76.8800	76.8800	75.6667	76.6133	+0.227%	1,206,896	-0.357%
2025-09-26	74.9133	76.9533	74.9133	76.4400	+2.448%	1,959,480	-0.131%
2025-09-25	74.2933	75.1667	73.8500	74.6133	-0.356%	820,634	+2.314%
2025-09-24	76.4867	76.9100	74.7000	74.8800	-1.835%	1,089,248	+1.950%
2025-09-23	76.6667	77.5867	76.1800	76.2800	-0.131%	905,672	+0.079%
2025-09-22	76.0667	76.8800	76.0667	76.3800	-0.374%	829,217	-0.052%
2025-09-19	76.8267	76.8900	75.9133	76.6667	-0.493%	3,878,721	-0.426%
2025-09-18	76.4800	77.6133	76.0433	77.0467	+1.359%	1,268,307	-0.917%
2025-09-17	75.4133	76.9000	75.0400	76.0133	+0.938%	1,185,827	+0.430%
2025-09-16	75.9867	76.1599	74.6667	75.3067	-0.660%	701,540	+1.372%
2025-09-15	76.9600	77.5000	75.6867	75.8067	-1.370%	714,290	+0.703%
2025-09-12	76.7000	77.1600	76.1180	76.8600	-0.026%	1,287,839	-0.677%
2025-09-11	75.6333	77.0333	75.3933	76.8800	+1.927%	1,240,392	-0.702%
2025-09-10	75.0067	75.9533	74.8067	75.4267	+0.480%	885,237	+1.211%
2025-09-09	74.9067	75.4733	74.6033	75.0667	-0.221%	840,942	+1.696%
2025-09-08	74.8533	75.4467	74.5833	75.2333	+0.240%	918,177	+1.471%
2025-09-05	77.2800	77.4700	74.4200	75.0533	-2.705%	1,104,266	+1.714%
2025-09-04	75.9000	77.1900	75.6000	77.1400	+1.974%	759,485	-1.037%
2025-09-03	75.8133	76.3667	74.7033	75.6467	-0.726%	1,234,662	+0.916%
2025-09-02	75.2867	76.2533	74.3133	76.2000	-0.859%	903,749	+0.184%
2025-08-29	77.6733	77.7133	76.6000	76.8600	-0.954%	970,710	-0.677%
2025-08-28	77.8267	78.3267	77.4767	77.6000	+0.017%	817,023	-1.624%
2025-08-27	76.8667	78.2593	76.8667	77.5867	+0.328%	1,259,972	-1.607%
2025-08-26	77.0133	77.4367	76.4893	77.3333	+0.747%	701,891	-1.284%
2025-08-25	76.1600	77.0300	75.6540	76.7600	+0.708%	1,007,207	-0.547%
2025-08-22	74.0067	76.8233	73.9267	76.2200	+3.326%	1,157,096	+0.157%
2025-08-21	73.5200	73.9933	73.1500	73.7667	-0.306%	1,015,146	+3.488%
2025-08-20	75.0467	75.1821	73.3133	73.9933	-1.552%	1,238,459	+3.172%
2025-08-19	75.7533	76.0467	74.8667	75.1600	-0.853%	616,319	+1.570%
2025-08-18	76.0000	76.2233	75.5200	75.8067	-0.429%	842,520	+0.703%
2025-08-15	77.4000	77.4000	76.0067	76.1333	-1.467%	1,388,067	+0.271%
2025-08-14	76.9733	77.2867	76.3600	77.2667	-0.292%	1,046,252	-1.199%
2025-08-13	76.5600	77.5267	75.0333	77.4933	+1.546%	1,497,038	-1.488%
2025-08-12	74.5333	76.3650	74.5133	76.3133	+3.005%	714,897	+0.035%
2025-08-11	74.5867	74.8533	74.0733	74.0867	-0.457%	773,552	+3.041%
2025-08-08	74.1267	74.8867	73.6705	74.4267	+1.215%	511,682	+2.571%
2025-08-07	75.3067	75.3067	73.1133	73.5333	-1.368%	706,233	+3.817%
2025-08-06	74.9000	75.2267	74.1867	74.5533	-0.330%	1,342,890	+2.397%
2025-08-05	75.0533	75.5667	73.7133	74.8000	-0.062%	1,702,428	+2.059%
2025-08-04	74.8533	75.4667	74.5483	74.8467	+0.990%	863,898	+1.995%
2025-08-01	74.4267	75.3733	72.2867	74.1133	-2.585%	1,331,339	+3.004%
2025-07-31	76.7400	77.3333	75.5267	76.0800	+0.035%	1,552,458	+0.342%
2025-07-30	77.5067	77.8333	75.1400	76.0533	+3.624%	2,603,933	+0.377%
2025-07-29	75.1000	75.1400	73.2200	73.3933	-1.450%	1,723,037	+4.015%
2025-07-28	75.2933	75.2933	74.4400	74.4733	-0.870%	769,677	+2.507%
2025-07-25	74.6533	75.3267	73.9967	75.1267	+1.504%	1,114,881	+1.615%
2025-07-24	73.9533	74.6267	73.4699	74.0133	+0.371%	763,878	+3.144%
2025-07-23	73.9800	74.0600	73.2467	73.7400	+0.154%	858,669	+3.526%
2025-07-22	72.6400	73.8733	72.1033	73.6267	+1.498%	799,514	+3.685%
2025-07-21	73.5867	73.5867	72.4933	72.5400	-1.073%	768,378	+5.238%
2025-07-18	73.5600	74.0933	73.0533	73.3267	+0.347%	905,319	+4.109%
2025-07-17	71.5400	73.4067	71.5400	73.0733	+1.915%	1,064,601	+4.470%
2025-07-16	71.9600	72.3933	70.7333	71.7000	+0.214%	1,463,184	+6.471%
2025-07-15	73.2800	73.3333	71.5200	71.5467	-2.693%	890,702	+6.700%
2025-07-14	72.3467	73.5993	72.1000	73.5267	+1.950%	876,416	+3.826%
2025-07-11	72.9533	73.9333	71.9800	72.1200	-1.296%	1,121,294	+5.851%
2025-07-10	72.5600	73.7833	72.3400	73.0667	+1.014%	1,389,263	+4.480%
2025-07-09	72.3933	73.1133	71.7467	72.3333	+0.977%	1,627,286	+5.539%
2025-07-08	72.1467	72.5467	71.4667	71.6333	0.000%	1,438,083	+6.571%
2025-07-07	72.6067	73.1400	71.4667	71.6333	-1.603%	867,846	+6.571%
2025-07-03	72.0000	72.8733	71.4450	72.8000	+1.723%	700,448	+4.863%
2025-07-02	70.6667	71.7267	70.0333	71.5667	+1.986%	1,160,841	+6.670%
2025-07-01	68.8133	70.7333	68.8133	70.1733	+1.426%	802,439	+8.788%
2025-06-30	69.6400	69.9400	68.7313	69.1867	+0.096%	998,661	+10.339%
2025-06-27	68.9333	69.9333	68.2633	69.1200	+0.514%	1,523,219	+10.446%
2025-06-26	68.0667	69.2200	67.8200	68.7667	+0.732%	1,541,921	+11.013%
2025-06-25	67.4667	68.3000	67.0200	68.2667	+1.749%	1,035,611	+11.826%
2025-06-24	67.0200	67.7800	66.7533	67.0933	+1.523%	1,015,074	+13.782%
2025-06-23	64.7200	66.1867	64.3600	66.0867	+1.797%	1,001,997	+15.515%
2025-06-20	65.2267	65.5533	64.7133	64.9200	+0.165%	1,321,146	+17.591%
2025-06-18	63.9133	65.3767	63.9133	64.8133	+1.302%	992,441	+17.784%
2025-06-17	64.3800	65.1967	63.7333	63.9800	-1.519%	1,157,033	+19.319%
2025-06-16	64.2733	65.5500	63.9623	64.9667	+2.181%	1,012,688	+17.506%
2025-06-13	63.5733	64.4800	62.9000	63.5800	-1.660%	1,002,560	+20.069%
2025-06-12	63.4733	64.6933	63.0733	64.6533	+0.310%	584,264	+18.076%
2025-06-11	64.5267	65.1233	64.1400	64.4533	+0.124%	707,783	+18.442%
2025-06-10	64.2067	64.9600	64.0800	64.3733	-0.062%	645,624	+18.590%
2025-06-09	65.0000	65.0867	63.8601	64.4133	+0.093%	877,070	+18.516%
2025-06-06	64.2600	65.0667	63.7929	64.3533	+1.803%	756,836	+18.626%
2025-06-05	62.2200	63.5867	61.8800	63.2133	+1.575%	1,366,914	+20.766%
2025-06-04	62.7800	63.5000	62.1867	62.2333	-0.776%	949,289	+22.667%
2025-06-03	62.0667	63.0867	61.5733	62.7200	+1.053%	682,745	+21.716%
2025-06-02	62.4000	62.4067	61.2067	62.0667	-1.189%	507,918	+22.997%
2025-05-30	62.7400	63.0867	62.0367	62.8133	-0.758%	845,712	+21.535%
2025-05-29	63.6533	63.6533	62.7400	63.2933	+0.423%	595,652	+20.613%
2025-05-28	63.7467	63.8067	62.8567	63.0267	-1.119%	663,896	+21.123%
2025-05-27	63.2133	63.7667	62.4267	63.7400	+2.663%	1,151,552	+19.768%
2025-05-23	60.8333	62.5500	60.6200	62.0867	-1.241%	919,809	+22.957%
2025-05-22	62.9000	63.5700	62.7667	62.8667	-0.212%	1,669,652	+21.432%
2025-05-21	64.2933	64.4167	62.9400	63.0000	-2.798%	877,266	+21.175%
2025-05-20	65.3467	65.3967	64.4400	64.8133	-1.290%	668,480	+17.784%
2025-05-19	64.9000	65.7933	64.3200	65.6600	-0.374%	719,390	+16.266%
2025-05-16	65.6200	66.1733	64.8800	65.9067	+0.693%	677,187	+15.830%
2025-05-15	65.5800	65.9367	65.0067	65.4533	-1.128%	884,804	+16.633%
2025-05-14	66.1267	66.5900	65.9100	66.2000	-0.221%	1,142,276	+15.317%
2025-05-13	65.7733	66.9333	65.6067	66.3467	+1.190%	1,389,227	+15.062%
2025-05-12	64.3467	66.6667	64.1600	65.5667	+7.616%	2,089,131	+16.431%
2025-05-09	61.4200	61.8400	60.7800	60.9267	-0.186%	622,194	+25.298%
2025-05-08	60.0133	61.7000	59.8467	61.0400	+2.888%	997,101	+25.066%
2025-05-07	59.1867	59.9133	59.1467	59.3267	+0.964%	894,500	+28.677%
2025-05-06	58.2400	59.6267	58.2400	58.7600	-1.011%	891,687	+29.918%
2025-05-05	59.0133	60.3767	58.8300	59.3600	-0.414%	814,802	+28.605%
2025-05-02	58.8067	59.9933	58.5133	59.6067	+3.376%	926,079	+28.073%
2025-05-01	57.1333	58.5033	56.9322	57.6600	+0.934%	966,534	+32.397%
2025-04-30	56.1600	57.2600	55.4800	57.1267	-0.603%	1,056,545	+33.633%
2025-04-29	57.0400	57.6333	56.0667	57.4733	+0.256%	1,087,991	+32.827%
2025-04-28	57.2267	58.1733	56.6567	57.3267	+0.257%	1,302,708	+33.167%
2025-04-25	56.7600	57.7247	56.5200	57.1800	+0.035%	1,375,550	+33.508%
2025-04-24	55.7333	57.5967	55.6633	57.1600	+3.551%	1,950,947	+33.555%
2025-04-23	54.7467	58.9133	54.4933	55.2000	-3.810%	2,890,098	+38.297%
2025-04-22	56.6067	57.5200	55.7600	57.3867	+3.636%	1,999,031	+33.027%
2025-04-21	56.0933	56.1200	54.6667	55.3733	-2.432%	1,906,901	+37.864%
2025-04-17	56.1000	57.2067	55.6334	56.7533	+1.769%	1,544,991	+34.512%
2025-04-16	56.1533	56.8800	55.1933	55.7667	-2.392%	1,675,704	+36.892%
2025-04-15	56.5600	57.7533	56.5600	57.1333	+1.625%	1,943,319	+33.617%
2025-04-14	56.3200	56.7867	55.2667	56.2200	+2.704%	2,186,310	+35.788%
2025-04-11	52.4867	54.7800	51.4867	54.7400	+2.420%	2,052,530	+39.459%
2025-04-10	55.9733	56.2667	51.9133	53.4467	-7.146%	1,384,260	+42.834%
2025-04-09	49.9733	58.2200	49.7733	57.5600	+12.878%	1,971,728	+32.627%
2025-04-08	54.1867	54.8633	50.3267	50.9933	-2.573%	2,394,252	+49.706%
2025-04-07	50.7067	54.7783	48.8467	52.3400	-0.783%	2,631,342	+45.854%
2025-04-04	54.5067	54.8933	51.7633	52.7533	-7.999%	3,151,089	+44.711%
2025-04-03	59.4667	60.1033	56.7333	57.3400	-10.870%	2,110,991	+33.136%
2025-04-02	61.9800	64.5967	61.9800	64.3333	+1.793%	1,130,289	+18.663%
2025-04-01	62.4600	63.5633	61.7000	63.2000	+0.573%	1,063,413	+20.791%
2025-03-31	61.4533	63.2000	60.4933	62.8400	+0.415%	1,539,689	+21.483%
2025-03-28	64.3000	64.6900	62.0533	62.5800	-3.297%	1,226,496	+21.988%
2025-03-27	65.5067	65.8733	63.9933	64.7133	-2.039%	1,212,839	+17.966%
2025-03-26	68.2000	68.4167	65.8867	66.0600	-2.739%	1,297,515	+15.562%
2025-03-25	68.2067	68.5200	67.2533	67.9200	-0.294%	741,918	+12.397%
2025-03-24	66.6667	68.4267	66.1534	68.1200	+3.979%	895,871	+12.067%
2025-03-21	64.6933	65.9400	64.3667	65.5133	+0.051%	1,676,202	+16.526%
2025-03-20	64.8400	66.1333	64.7400	65.4800	-0.466%	702,921	+16.585%
2025-03-19	64.1000	66.1900	63.5533	65.7867	+2.503%	912,915	+16.042%
2025-03-18	64.6533	64.6533	63.3867	64.1800	-0.619%	892,346	+18.947%
2025-03-17	63.2867	64.6800	63.2867	64.5800	+1.594%	1,267,740	+18.210%
2025-03-14	62.9867	63.9185	62.1667	63.5667	+2.483%	1,755,797	+20.094%
2025-03-13	63.6600	63.8133	61.1433	62.0267	-2.248%	1,413,453	+23.076%
2025-03-12	64.0133	64.3400	62.8859	63.4533	+1.363%	1,719,084	+20.309%
2025-03-11	61.1800	63.5467	60.8433	62.6000	+2.489%	1,754,438	+21.949%
2025-03-10	62.7400	63.0033	60.2933	61.0800	-5.008%	1,651,140	+24.984%
2025-03-07	65.3267	65.3267	62.1600	64.3000	-2.012%	1,469,957	+18.725%
2025-03-06	66.0800	67.3133	65.0400	65.6200	-2.573%	1,501,664	+16.336%
2025-03-05	66.7000	67.3933	65.4600	67.3533	+1.701%	1,384,047	+13.343%
2025-03-04	67.4133	67.6100	64.6333	66.2267	-4.038%	1,741,095	+15.271%
2025-03-03	70.7200	71.1667	68.8233	69.0133	-2.514%	821,130	+10.616%
2025-02-28	69.3933	70.8400	68.9467	70.7933	+2.066%	894,695	+7.835%
2025-02-27	70.4933	70.8667	69.0867	69.3600	-0.820%	796,361	+10.063%
2025-02-26	69.8200	70.9267	69.4867	69.9333	+0.856%	560,463	+9.161%
2025-02-25	70.5933	70.8000	67.8867	69.3400	-1.459%	1,054,341	+10.095%
2025-02-24	69.9667	70.9667	68.1067	70.3667	+1.578%	1,777,242	+8.489%
2025-02-21	71.8800	71.8800	68.6400	69.2733	-3.069%	1,233,548	+10.201%
2025-02-20	73.5067	73.5067	70.2767	71.4667	-2.986%	1,758,798	+6.819%
2025-02-19	74.1133	74.2333	73.1733	73.6667	-0.772%	809,549	+3.629%
2025-02-18	73.4000	74.4100	73.4000	74.2400	+0.897%	837,414	+2.829%
2025-02-14	72.6400	73.7667	72.6400	73.5800	+1.462%	643,344	+3.751%
2025-02-13	72.5267	72.6600	71.6200	72.5200	+0.741%	885,276	+5.268%
2025-02-12	71.3867	72.1333	70.9867	71.9867	-0.369%	1,182,825	+6.047%
2025-02-11	72.9533	72.9533	71.2145	72.2533	-1.059%	1,180,622	+5.656%
2025-02-10	75.8200	75.8200	72.3467	73.0267	-3.404%	1,762,484	+4.537%
2025-02-07	76.6600	76.8567	75.5067	75.6000	-0.874%	726,006	+0.979%
2025-02-06	76.3600	76.9267	75.7893	76.2667	+1.051%	579,504	+0.096%
2025-02-05	74.8533	75.5600	73.8633	75.4733	+0.936%	1,144,541	+1.148%
2025-02-04	75.2800	75.8133	74.3667	74.7733	-0.656%	890,436	+2.095%
2025-02-03	74.9600	75.8200	73.7133	75.2667	-2.546%	1,103,192	+1.426%
2025-01-31	78.6867	78.9733	76.4800	77.2333	-1.488%	1,574,420	-1.157%
2025-01-30	79.3333	80.4267	76.6867	78.4000	+0.077%	1,422,735	-2.628%
2025-01-29	77.6667	79.1800	76.0333	78.3400	+1.996%	1,702,056	-2.553%
2025-01-28	74.9200	77.3400	74.9200	76.8067	+1.749%	873,809	-0.608%
2025-01-27	75.0267	75.8533	74.2267	75.4867	-0.919%	883,772	+1.130%
2025-01-24	75.9933	76.4591	75.8500	76.1867	-0.583%	919,752	+0.201%
2025-01-23	76.5867	77.2367	76.1261	76.6333	-0.061%	843,855	-0.383%
2025-01-22	76.8667	77.1100	75.7000	76.6800	-1.041%	793,691	-0.443%

document.getElementById("cXNL5B").onerror = function(){this.style.display='none';}; .dark-mode .TV13tR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TV13tR{ color: #333333; background-color: white; border: 2px solid #333333; }SFStifel Financial Corp.stock NYSE

SF
Stifel Financial Corp.
stock NYSE