SF
Stifel Financial (SF)
NYSE
$73.08-$0.05 (-0.06%)
Price as of Nov 11, 2026 7:30 PM EST
  • $10.9B
    Market Cap
  • -8.88%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +3.95%
    Low Price$66.06
    High Price$73.21
  • 3 Months
    -12.25%
    Low Price$66.06
    High Price$85.32
  • 1 Year
    -8.88%
    Low Price$66.06
    High Price$87.61
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
73.46
74.04
72.61
73.12
-0.12%
1,365,272
11/09/2026
72.78
73.86
71.71
73.21
+2.61%
1,657,458
11/06/2026
71.06
72.27
70.81
71.35
-0.70%
1,550,917
11/05/2026
74.22
74.84
70.51
71.85
-1.49%
1,872,472
11/04/2026
70.53
73.35
70.16
72.94
+6.26%
2,577,073
11/03/2026
68.81
69.20
67.91
68.64
-0.04%
1,096,325
11/02/2026
67.38
68.88
67.21
68.67
+2.97%
1,298,460
10/30/2026
67.98
68.16
66.03
66.69
-2.44%
1,416,708
10/29/2026
67.69
68.54
67.37
68.36
+2.21%
1,640,722
10/28/2026
67.28
67.28
65.79
66.88
-0.39%
2,082,755
10/27/2026
67.19
67.55
66.63
67.14
+0.93%
1,247,993
10/26/2026
67.28
67.82
66.34
66.52
-0.24%
1,232,649
10/23/2026
66.68
67.42
66.36
66.68
-1.72%
1,295,225
10/22/2026
65.40
67.85
65.40
67.85
+2.17%
1,912,380
10/21/2026
66.18
67.37
65.63
66.41
-0.63%
2,338,866
10/21/2026
$1.46 Earnings
10/20/2026
65.87
66.98
65.68
66.83
+1.17%
1,938,266
10/19/2026
68.98
68.98
65.98
66.06
-2.22%
1,306,425
10/16/2026
69.11
69.38
67.05
67.56
-1.65%
1,299,343
10/15/2026
67.95
68.72
66.89
68.69
+1.31%
1,051,896
10/14/2026
68.86
69.24
66.91
67.80
-2.73%
1,396,337
10/13/2026
70.58
70.58
68.74
69.70
-0.49%
795,115
10/12/2026
70.23
70.72
69.82
70.04
-0.43%
682,577
10/09/2026
70.12
70.63
69.65
70.34
+0.33%
754,219
10/08/2026
69.01
70.29
69.01
70.11
+0.57%
1,138,707
10/07/2026
70.23
70.23
68.31
69.71
-0.58%
1,082,511
10/06/2026
70.76
71.29
70.07
70.12
-0.72%
1,354,284
10/05/2026
70.31
71.18
69.16
70.63
+0.50%
1,343,038
10/02/2026
70.42
70.61
69.50
70.28
-0.09%
1,455,428
10/01/2026
69.66
70.75
68.82
70.34
+0.43%
1,237,042
09/30/2026
69.48
70.62
69.09
70.04
+0.49%
1,696,433
09/29/2026
70.21
70.83
69.39
69.70
-1.01%
1,470,251
09/28/2026
70.09
70.44
69.28
70.41
+0.09%
2,156,297
09/25/2026
70.14
70.91
68.82
70.35
+0.63%
1,977,456
09/24/2026
71.76
72.07
69.48
69.91
-2.81%
2,996,759
09/23/2026
72.84
73.78
71.82
71.93
-1.71%
1,308,245
09/22/2026
75.97
75.97
71.99
73.18
-3.35%
1,614,797
09/21/2026
75.95
77.03
75.61
75.72
-0.09%
874,923
09/18/2026
75.26
76.02
74.29
75.79
+0.37%
2,789,277
09/17/2026
76.43
76.51
74.86
75.51
-0.09%
1,015,447
09/16/2026
76.70
77.15
74.16
75.58
-1.61%
1,528,516
09/15/2026
77.50
78.18
76.39
76.82
-1.47%
731,697
09/14/2026
79.53
79.73
77.62
77.97
-2.24%
593,058
09/11/2026
79.21
80.72
78.85
79.76
+0.09%
724,829
09/10/2026
80.71
80.99
79.61
79.69
-1.19%
941,411
09/09/2026
80.43
80.72
79.39
80.65
-0.14%
1,581,455
09/08/2026
81.02
82.05
79.86
80.76
-0.90%
1,749,871
09/04/2026
81.79
82.10
80.78
81.49
-0.96%
648,928
09/03/2026
80.95
82.31
80.74
82.28
+2.84%
813,528
09/02/2026
78.85
81.71
78.85
80.01
+1.48%
950,175
09/01/2026
79.79
81.04
78.69
78.84
-1.99%
686,113
09/01/2026
$0.34 Dividend
08/31/2026
80.71
80.89
80.30
80.44
-0.63%
1,015,697
08/28/2026
80.70
81.32
80.45
80.95
+0.59%
1,138,594
08/27/2026
80.07
80.87
79.68
80.47
+0.05%
1,074,883
08/26/2026
79.16
80.81
78.20
80.43
+1.50%
1,017,280
08/25/2026
80.59
80.78
79.24
79.25
-1.51%
1,527,156
08/24/2026
80.62
81.81
80.13
80.46
-0.20%
714,346
08/21/2026
80.30
81.35
80.27
80.62
+1.35%
1,443,481
08/20/2026
82.30
82.47
79.49
79.54
-3.43%
1,129,080
08/19/2026
83.80
84.18
82.25
82.37
-1.21%
1,216,882
08/18/2026
83.67
84.29
82.88
83.38
-0.31%
805,636
08/17/2026
84.88
85.60
83.57
83.64
-1.90%
1,015,280
08/14/2026
85.41
85.83
84.87
85.26
-0.07%
579,779
08/13/2026
85.53
85.68
83.90
85.32
+0.87%
822,539
08/12/2026
84.16
84.84
83.74
84.58
+0.64%
826,557
08/11/2026
83.46
84.92
83.46
84.04
+0.86%
861,646
08/10/2026
82.38
83.77
82.12
83.33
+0.71%
933,820
08/07/2026
82.93
83.31
82.35
82.74
-0.36%
673,487
08/06/2026
84.73
84.83
82.78
83.04
-1.09%
740,172
08/05/2026
84.64
85.19
83.20
83.96
+0.31%
866,279
08/04/2026
83.99
84.44
83.54
83.70
+0.57%
1,037,596
08/03/2026
82.52
83.42
81.68
83.22
+0.80%
1,111,950
07/31/2026
82.51
82.97
81.58
82.56
+0.34%
903,849
07/30/2026
82.74
82.74
80.26
82.28
+0.87%
1,282,300
07/29/2026
83.56
84.23
81.49
81.58
-3.21%
1,743,770
07/28/2026
79.60
84.48
79.60
84.28
+2.76%
1,713,693
07/27/2026
81.45
82.69
81.39
82.02
+1.92%
1,205,671
07/24/2026
79.40
80.56
79.00
80.48
+1.58%
1,231,642
07/23/2026
78.63
80.17
78.44
79.23
+0.32%
1,401,577
07/22/2026
78.06
79.25
76.83
78.98
+2.19%
1,707,912
07/22/2026
$1.42 Earnings
07/21/2026
77.12
77.48
76.35
77.28
+0.18%
1,274,217
07/20/2026
77.42
77.44
76.50
77.14
+0.40%
846,041
07/17/2026
77.34
78.26
76.20
76.84
-1.94%
1,082,924
07/16/2026
78.55
78.78
77.67
78.36
-0.08%
1,022,617
07/15/2026
76.29
78.67
76.14
78.42
+3.16%
1,920,960
07/14/2026
74.88
76.16
74.80
76.02
+1.52%
947,423
07/13/2026
75.02
75.62
74.39
74.88
0.00%
815,607
07/10/2026
75.98
76.69
74.33
74.88
-0.71%
1,090,820
07/09/2026
73.31
76.47
73.31
75.42
+3.31%
1,525,226
07/08/2026
74.33
74.55
72.16
73.00
-2.21%
1,194,928
07/07/2026
75.04
75.42
74.30
74.65
-0.16%
1,065,199
07/06/2026
73.01
74.81
72.95
74.77
+2.62%
1,086,287
07/02/2026
72.45
73.14
72.15
72.86
+1.84%
993,875
07/01/2026
69.78
71.82
69.78
71.55
+2.98%
1,587,108
06/30/2026
68.01
70.07
67.94
69.48
+2.63%
1,420,819
06/29/2026
68.81
69.62
67.52
67.69
-1.86%
2,462,331
06/26/2026
70.26
70.52
67.73
68.98
-3.08%
3,466,076
06/25/2026
72.67
73.56
70.74
71.17
-1.93%
1,660,777