SF
Stifel Financial (SF)
NYSE
$73.57-$0.24 (-0.33%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $11.3B
    Market Cap
  • 13.63%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +2.18%
    Low Price$69.33
    High Price$74.26
  • 3 Months
    +4.80%
    Low Price$69.33
    High Price$82.32
  • 1 Year
    +13.63%
    Low Price$69.33
    High Price$133.22
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
72.26
75.00
72.04
73.71
+0.12%
1,104,286
04/01/2026
74.45
75.26
72.62
73.62
+0.08%
1,777,157
03/31/2026
71.17
74.16
71.17
73.56
+2.87%
1,692,661
03/30/2026
70.87
72.50
70.68
71.51
+1.31%
1,848,574
03/27/2026
71.32
72.27
70.20
70.59
-1.81%
2,635,287
03/26/2026
71.69
72.72
71.48
71.89
-0.40%
1,126,315
03/25/2026
72.29
73.22
71.14
72.18
+0.60%
893,131
03/24/2026
71.30
72.94
71.13
71.75
-0.11%
1,432,701
03/23/2026
72.30
73.71
71.27
71.83
+1.99%
1,793,057
03/20/2026
69.84
70.81
69.46
70.43
+0.65%
2,253,895
03/19/2026
69.15
70.58
68.97
69.97
+0.23%
1,053,945
03/18/2026
70.46
71.50
69.77
69.81
-1.41%
1,926,929
03/17/2026
70.46
71.69
70.46
70.81
+1.89%
1,229,952
03/16/2026
70.66
71.34
69.43
69.49
-0.57%
1,724,453
03/13/2026
71.13
71.94
69.83
69.89
-0.83%
1,122,942
03/12/2026
70.59
71.38
70.16
70.48
-2.55%
1,565,675
03/11/2026
71.96
72.77
70.07
72.32
+0.50%
1,703,050
03/10/2026
73.49
73.55
71.73
71.96
-1.01%
1,417,795
03/09/2026
71.58
73.09
69.98
72.70
-0.14%
1,254,707
03/06/2026
72.88
73.21
71.14
72.80
-2.57%
1,345,425
03/05/2026
74.26
75.93
73.51
74.72
-0.16%
893,940
03/04/2026
74.89
74.99
73.92
74.84
+0.62%
1,210,982
03/03/2026
72.91
75.00
72.31
74.38
-1.10%
1,482,733
03/02/2026
71.90
75.74
71.56
75.20
+2.52%
1,466,590
03/02/2026
$0.34 Dividend
02/27/2026
75.80
75.82
72.69
73.35
-5.64%
1,720,373
02/27/2026
1.5:1 Split
02/26/2026
76.54
78.20
76.54
77.74
+2.34%
1,016,177
02/25/2026
75.44
76.54
74.23
75.96
+1.79%
781,651
02/24/2026
74.08
75.33
73.58
74.63
+0.55%
1,510,965
02/23/2026
78.21
78.49
73.55
74.22
-6.27%
1,749,296
02/20/2026
78.30
79.30
77.30
79.19
+0.41%
1,084,748
02/19/2026
78.90
79.43
77.73
78.86
-0.89%
988,630
02/18/2026
78.16
80.13
77.96
79.57
+2.02%
1,407,717
02/17/2026
78.94
79.90
77.20
78.00
-0.75%
1,323,741
02/13/2026
79.06
79.64
76.80
78.59
+0.21%
1,057,133
02/12/2026
82.16
83.18
76.41
78.42
-4.24%
1,688,629
02/11/2026
83.71
84.20
81.23
81.89
-1.21%
1,286,955
02/10/2026
85.77
86.70
79.96
82.90
-3.83%
2,927,499
02/09/2026
86.19
86.98
86.04
86.20
-0.06%
660,126
02/06/2026
85.85
86.85
85.80
86.25
+2.01%
1,371,174
02/05/2026
84.54
85.10
82.76
84.56
-0.64%
1,067,063
02/04/2026
82.15
85.64
81.84
85.10
+3.69%
1,054,534
02/03/2026
81.89
82.54
79.89
82.07
+0.08%
1,315,046