SF
Stifel Financial (SF)
NYSE
$79.76$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $12.0B
    Market Cap
  • 5.60%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -5.10%
    Low Price$78.84
    High Price$85.32
  • 3 Months
    +12.18%
    Low Price$67.69
    High Price$85.32
  • 1 Year
    +5.60%
    Low Price$67.69
    High Price$87.61
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
73.59
73.59
71.82
72.57
-0.92%
1,392,476
06/23/2026
72.70
73.94
72.62
73.25
-0.34%
1,283,438
06/22/2026
73.41
74.40
73.20
73.50
+0.37%
1,341,065
06/18/2026
73.87
74.04
72.71
73.23
+0.11%
2,190,763
06/17/2026
73.88
74.97
73.10
73.15
-1.08%
1,482,856
06/16/2026
73.62
74.33
73.35
73.95
+1.48%
1,010,650
06/15/2026
73.69
74.44
72.84
72.87
+0.72%
1,137,766
06/12/2026
71.82
73.07
71.34
72.35
+1.76%
891,414
06/11/2026
70.37
71.33
69.70
71.10
+1.33%
1,234,341
06/10/2026
70.74
71.83
69.87
70.16
-1.32%
1,161,804
06/09/2026
70.46
71.71
69.48
71.10
+1.52%
1,448,008
06/08/2026
70.31
71.16
69.96
70.03
-0.55%
1,165,877
06/05/2026
71.29
71.36
69.98
70.42
-0.98%
1,225,332
06/04/2026
69.71
71.17
69.42
71.12
+2.96%
1,843,761
06/03/2026
68.50
69.08
67.67
69.08
-0.01%
1,338,886
06/02/2026
68.64
69.56
68.10
69.09
+0.07%
1,224,953
06/01/2026
68.87
70.12
68.52
69.04
-0.69%
1,639,295
06/01/2026
$0.34 Dividend
05/29/2026
68.99
70.76
68.97
69.52
-0.28%
1,569,532
05/28/2026
69.03
69.97
68.37
69.71
-0.40%
1,677,131
05/27/2026
71.78
71.78
69.52
69.99
-2.74%
1,577,678
05/26/2026
71.87
72.38
71.52
71.96
+0.04%
868,784
05/22/2026
72.67
72.99
71.39
71.93
-0.06%
1,222,684
05/21/2026
72.02
72.61
70.84
71.97
-0.60%
1,758,736
05/20/2026
72.25
73.02
71.48
72.41
+0.63%
1,161,000
05/19/2026
73.38
73.41
71.83
71.95
-1.93%
1,053,113
05/18/2026
73.61
75.08
73.24
73.37
-0.39%
1,010,928
05/15/2026
74.21
74.63
72.77
73.66
-0.93%
1,219,026
05/14/2026
74.53
75.24
73.67
74.35
+0.75%
1,021,461
05/13/2026
73.97
74.10
72.87
73.80
-0.71%
1,587,124
05/12/2026
72.47
74.58
72.47
74.32
+0.54%
2,003,983
05/11/2026
76.19
76.19
72.84
73.93
-2.48%
2,623,200
05/08/2026
75.59
76.14
74.80
75.81
+0.45%
1,402,704
05/07/2026
77.95
78.25
74.92
75.47
-2.96%
1,890,208
05/06/2026
77.92
78.41
77.08
77.77
+0.94%
1,271,943
05/05/2026
76.04
77.28
75.81
77.05
+1.82%
691,018
05/04/2026
76.93
76.98
74.67
75.67
-0.87%
1,163,311
05/01/2026
78.11
78.32
76.02
76.33
-2.26%
1,206,492
04/30/2026
76.11
78.28
76.02
78.10
+1.89%
764,223
04/29/2026
77.10
77.40
76.01
76.65
-1.01%
994,081
04/28/2026
76.88
78.23
76.72
77.43
+0.46%
1,142,860
04/27/2026
76.51
77.74
76.33
77.08
+0.76%
1,383,461
04/24/2026
76.23
77.38
75.88
76.49
+0.39%
1,141,947