SF
Stifel Financial (SF)
NYSE
$80.95-$0.010 (-0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $12.1B
    Market Cap
  • 8.07%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +4.32%
    Low Price$79.88
    High Price$85.68
  • 3 Months
    +12.01%
    Low Price$67.98
    High Price$85.68
  • 1 Year
    +8.07%
    Low Price$67.98
    High Price$87.98
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
80.64
81.70
80.61
80.96
+1.35%
1,443,481
08/20/2026
82.65
82.82
79.83
79.88
-3.43%
1,129,080
08/19/2026
84.15
84.54
82.60
82.72
-1.21%
1,216,882
08/18/2026
84.02
84.65
83.23
83.73
-0.31%
805,636
08/17/2026
85.24
85.96
83.92
83.99
-1.90%
1,015,280
08/14/2026
85.77
86.19
85.23
85.62
-0.07%
579,779
08/13/2026
85.89
86.04
84.25
85.68
+0.87%
822,539
08/12/2026
84.52
85.20
84.09
84.94
+0.64%
826,557
08/11/2026
83.81
85.28
83.81
84.40
+0.86%
861,646
08/10/2026
82.73
84.12
82.47
83.68
+0.71%
933,820
08/07/2026
83.28
83.66
82.70
83.09
-0.36%
673,487
08/06/2026
85.09
85.19
83.13
83.39
-1.09%
740,172
08/05/2026
85.00
85.55
83.55
84.31
+0.31%
866,279
08/04/2026
84.34
84.80
83.89
84.05
+0.57%
1,037,596
08/03/2026
82.87
83.77
82.03
83.57
+0.80%
1,111,950
07/31/2026
82.86
83.33
81.92
82.91
+0.34%
903,849
07/30/2026
83.09
83.09
80.60
82.63
+0.87%
1,282,300
07/29/2026
83.91
84.59
81.84
81.92
-3.21%
1,743,770
07/28/2026
79.94
84.84
79.94
84.64
+2.76%
1,713,693
07/27/2026
81.79
83.04
81.74
82.37
+1.92%
1,205,671
07/24/2026
79.74
80.90
79.34
80.82
+1.58%
1,231,642
07/23/2026
78.96
80.51
78.77
79.56
+0.32%
1,401,577
07/22/2026
78.39
79.58
77.15
79.31
+2.19%
1,707,912
07/22/2026
$1.42 Earnings
07/21/2026
77.45
77.81
76.67
77.61
+0.18%
1,274,217
07/20/2026
77.75
77.77
76.82
77.47
+0.40%
846,041
07/17/2026
77.67
78.60
76.52
77.16
-1.94%
1,082,924
07/16/2026
78.88
79.12
78.00
78.69
-0.08%
1,022,617
07/15/2026
76.61
79.00
76.46
78.75
+3.16%
1,920,960
07/14/2026
75.20
76.49
75.12
76.34
+1.52%
947,423
07/13/2026
75.34
75.94
74.70
75.20
0.00%
815,607
07/10/2026
76.30
77.01
74.64
75.20
-0.71%
1,090,820
07/09/2026
73.62
76.79
73.62
75.74
+3.31%
1,525,226
07/08/2026
74.64
74.87
72.46
73.31
-2.21%
1,194,928
07/07/2026
75.36
75.74
74.61
74.97
-0.16%
1,065,199
07/06/2026
73.32
75.13
73.26
75.09
+2.62%
1,086,287
07/02/2026
72.76
73.45
72.45
73.17
+1.84%
993,875
07/01/2026
70.07
72.12
70.07
71.85
+2.98%
1,587,108
06/30/2026
68.30
70.37
68.23
69.77
+2.63%
1,420,819
06/29/2026
69.10
69.91
67.81
67.98
-1.86%
2,462,331
06/26/2026
70.56
70.82
68.02
69.27
-3.08%
3,466,076
06/25/2026
72.98
73.87
71.04
71.47
-1.93%
1,660,777
06/24/2026
73.90
73.90
72.12
72.88
-0.92%
1,392,476
06/23/2026
73.01
74.25
72.93
73.56
-0.34%
1,283,438
06/22/2026
73.72
74.71
73.51
73.81
+0.37%
1,341,065
06/18/2026
74.18
74.35
73.02
73.54
+0.11%
2,190,763
06/17/2026
74.19
75.29
73.41
73.46
-1.08%
1,482,856
06/16/2026
73.93
74.64
73.66
74.26
+1.48%
1,010,650
06/15/2026
74.00
74.75
73.15
73.18
+0.72%
1,137,766
06/12/2026
72.12
73.38
71.64
72.66
+1.76%
891,414
06/11/2026
70.67
71.63
69.99
71.40
+1.33%
1,234,341
06/10/2026
71.04
72.14
70.17
70.46
-1.32%
1,161,804
06/09/2026
70.76
72.02
69.77
71.40
+1.52%
1,448,008
06/08/2026
70.61
71.46
70.26
70.33
-0.55%
1,165,877
06/05/2026
71.59
71.66
70.28
70.72
-0.98%
1,225,332
06/04/2026
70.00
71.47
69.71
71.42
+2.96%
1,843,761
06/03/2026
68.79
69.37
67.96
69.37
-0.01%
1,338,886
06/02/2026
68.93
69.85
68.39
69.38
+0.07%
1,224,953
06/01/2026
69.16
70.42
68.81
69.33
-0.69%
1,639,295
06/01/2026
$0.34 Dividend
05/29/2026
69.28
71.06
69.26
69.81
-0.28%
1,569,532
05/28/2026
69.32
70.26
68.66
70.01
-0.40%
1,677,131
05/27/2026
72.08
72.08
69.81
70.29
-2.74%
1,577,678
05/26/2026
72.18
72.69
71.82
72.27
+0.04%
868,784
05/22/2026
72.97
73.30
71.69
72.24
-0.06%
1,222,684
05/21/2026
72.33
72.92
71.14
72.28
-0.60%
1,758,736
05/20/2026
72.56
73.33
71.78
72.72
+0.63%
1,161,000
05/19/2026
73.69
73.72
72.13
72.26
-1.93%
1,053,113
05/18/2026
73.92
75.39
73.55
73.68
-0.39%
1,010,928
05/15/2026
74.53
74.94
73.08
73.97
-0.93%
1,219,026
05/14/2026
74.85
75.56
73.98
74.67
+0.75%
1,021,461
05/13/2026
74.28
74.42
73.17
74.11
-0.71%
1,587,124
05/12/2026
72.78
74.90
72.78
74.64
+0.54%
2,003,983
05/11/2026
76.51
76.51
73.14
74.24
-2.48%
2,623,200
05/08/2026
75.91
76.46
75.11
76.13
+0.45%
1,402,704
05/07/2026
78.28
78.58
75.24
75.79
-2.96%
1,890,208
05/06/2026
78.25
78.74
77.40
78.10
+0.94%
1,271,943
05/05/2026
76.36
77.60
76.13
77.37
+1.82%
691,018
05/04/2026
77.25
77.31
74.98
75.99
-0.87%
1,163,311
05/01/2026
78.44
78.65
76.34
76.66
-2.26%
1,206,492
04/30/2026
76.43
78.61
76.34
78.43
+1.89%
764,223
04/29/2026
77.42
77.73
76.33
76.98
-1.01%
994,081
04/28/2026
77.20
78.56
77.04
77.76
+0.46%
1,142,860
04/27/2026
76.84
78.07
76.65
77.40
+0.76%
1,383,461
04/24/2026
76.56
77.71
76.20
76.82
+0.39%
1,141,947
04/23/2026
75.62
79.52
75.41
76.52
-0.62%
2,841,860
04/22/2026
81.01
82.07
76.92
77.00
-5.96%
2,492,616
04/22/2026
$1.45 Earnings
04/21/2026
80.14
83.41
80.14
81.87
+0.75%
1,711,164
04/20/2026
81.46
82.61
80.92
81.26
-0.80%
889,432
04/17/2026
82.25
83.31
81.20
81.92
+1.93%
1,251,531
04/16/2026
81.47
81.85
80.12
80.37
-1.33%
1,439,103
04/15/2026
79.19
81.87
79.19
81.45
+1.48%
963,497
04/14/2026
79.69
80.69
79.13
80.27
+1.34%
1,140,456
04/13/2026
76.15
79.41
76.00
79.20
+3.04%
905,818
04/10/2026
77.33
77.33
75.99
76.87
+0.14%
840,734
04/09/2026
76.15
77.25
75.24
76.76
+0.27%
1,302,427
04/08/2026
75.51
77.20
75.33
76.55
+4.51%
1,582,703
04/07/2026
72.24
73.48
71.77
73.24
+0.62%
1,030,288
04/06/2026
73.49
74.10
72.73
72.80
-1.24%
1,318,473