NYSE - Nasdaq Real Time Price
USD
Stifel Financial Corp. (SF)
66.22
-2.14
(-3.13%)
As of 2:35:37 PM EDT. Market Open.
Trade SF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.98
67.98
66.20
66.23
66.23
548,681
Oct 29, 2026
67.69
68.54
67.37
68.36
68.36
1,640,500
Oct 28, 2026
67.28
67.28
65.79
66.88
66.88
2,082,800
Oct 27, 2026
67.19
67.55
66.63
67.14
67.14
1,248,000
Oct 26, 2026
67.28
67.82
66.34
66.52
66.52
1,232,600
Oct 23, 2026
66.68
67.42
66.36
66.68
66.68
1,295,200
Oct 22, 2026
65.40
67.85
65.40
67.85
67.85
1,912,400
Oct 21, 2026
66.18
67.37
65.63
66.41
66.41
2,338,900
Oct 20, 2026
65.87
66.98
65.68
66.83
66.83
1,938,200
Oct 19, 2026
68.98
68.98
65.98
66.06
66.06
1,306,400
Oct 16, 2026
69.11
69.38
67.05
67.56
67.56
1,299,300
Oct 15, 2026
67.95
68.72
66.89
68.69
68.69
1,051,900
Oct 14, 2026
68.86
69.24
66.91
67.80
67.80
1,396,300
Oct 13, 2026
70.58
70.58
68.74
69.70
69.70
795,100
Oct 12, 2026
70.23
70.72
69.82
70.04
70.04
682,600
Oct 9, 2026
70.12
70.63
69.65
70.34
70.34
754,200
Oct 8, 2026
69.01
70.29
69.01
70.11
70.11
1,138,700
Oct 7, 2026
70.23
70.23
68.31
69.71
69.71
1,082,500
Oct 6, 2026
70.76
71.29
70.07
70.12
70.12
1,354,300
Oct 5, 2026
70.31
71.18
69.16
70.63
70.63
1,343,000
Oct 2, 2026
70.42
70.61
69.50
70.28
70.28
1,455,400
Oct 1, 2026
69.66
70.75
68.82
70.34
70.34
1,237,000
Sep 30, 2026
69.48
70.62
69.09
70.04
70.04
1,696,400
Sep 29, 2026
70.21
70.83
69.39
69.70
69.70
1,470,200
Sep 28, 2026
70.09
70.44
69.28
70.41
70.41
2,156,300
Sep 25, 2026
70.14
70.91
68.82
70.35
70.35
1,977,500
Sep 24, 2026
71.76
72.07
69.48
69.91
69.91
2,996,800
Sep 23, 2026
72.84
73.78
71.82
71.93
71.93
1,308,300
Sep 22, 2026
75.97
75.97
71.99
73.18
73.18
1,614,800
Sep 21, 2026
75.95
77.03
75.61
75.72
75.72
874,900
Sep 18, 2026
75.26
76.02
74.29
75.79
75.79
2,789,300
Sep 17, 2026
76.43
76.51
74.86
75.51
75.51
1,015,400
Sep 16, 2026
76.70
77.15
74.16
75.58
75.58
1,528,500
Sep 15, 2026
77.50
78.18
76.39
76.82
76.82
731,700
Sep 14, 2026
79.53
79.73
77.62
77.97
77.97
593,100
Sep 11, 2026
79.21
80.72
78.85
79.76
79.76
724,800
Sep 10, 2026
80.71
80.99
79.61
79.69
79.69
941,400
Sep 9, 2026
80.43
80.72
79.39
80.65
80.65
1,578,400
Sep 8, 2026
81.02
82.05
79.86
80.76
80.76
1,749,900
Sep 4, 2026
81.79
82.10
80.78
81.49
81.49
648,900
Sep 3, 2026
80.95
82.31
80.74
82.28
82.28
813,500
Sep 2, 2026
78.85
81.71
78.85
80.01
80.01
950,200
Sep 1, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
79.79
81.04
78.69
78.84
78.84
686,100
Aug 31, 2026
81.05
81.23
80.64
80.78
80.44
1,015,700
Aug 28, 2026
81.04
81.66
80.79
81.29
80.95
1,138,600
Aug 27, 2026
80.41
81.21
80.02
80.81
80.47
1,074,900
Aug 26, 2026
79.49
81.15
78.53
80.77
80.43
1,017,300
Aug 25, 2026
80.93
81.12
79.57
79.58
79.25
1,527,200
Aug 24, 2026
80.96
82.16
80.47
80.80
80.46
714,300
Aug 21, 2026
80.64
81.70
80.61
80.96
80.62
1,443,500
Aug 20, 2026
82.65
82.82
79.83
79.88
79.54
1,129,100
Aug 19, 2026
84.15
84.54
82.60
82.72
82.37
1,216,900
Aug 18, 2026
84.02
84.65
83.23
83.73
83.38
805,600
Aug 17, 2026
85.24
85.96
83.92
83.99
83.64
1,015,300
Aug 14, 2026
85.77
86.19
85.23
85.62
85.26
579,800
Aug 13, 2026
85.89
86.04
84.25
85.68
85.32
822,500
Aug 12, 2026
84.52
85.20
84.09
84.94
84.58
826,600
Aug 11, 2026
83.81
85.28
83.81
84.40
84.04
861,600
Aug 10, 2026
82.73
84.12
82.47
83.68
83.33
933,800
Aug 7, 2026
83.28
83.66
82.70
83.09
82.74
673,500
Aug 6, 2026
85.09
85.19
83.13
83.39
83.04
739,900
Aug 5, 2026
85.00
85.55
83.55
84.31
83.96
867,100
Aug 4, 2026
84.34
84.80
83.89
84.05
83.70
1,037,600
Aug 3, 2026
82.87
83.77
82.03
83.57
83.22
1,112,000
Jul 31, 2026
82.86
83.33
81.92
82.91
82.56
904,000
Jul 30, 2026
83.09
83.09
80.60
82.63
82.28
1,282,300
Jul 29, 2026
83.91
84.59
81.84
81.92
81.58
1,745,100
Jul 28, 2026
79.94
84.84
79.94
84.64
84.28
1,714,000
Jul 27, 2026
81.79
83.04
81.74
82.37
82.02
1,205,600
Jul 24, 2026
79.74
80.90
79.34
80.82
80.48
1,231,600
Jul 23, 2026
78.96
80.51
78.77
79.56
79.23
1,401,600
Jul 22, 2026
78.39
79.58
77.15
79.31
78.98
1,707,900
Jul 21, 2026
77.45
77.81
76.67
77.61
77.28
1,274,100
Jul 20, 2026
77.75
77.77
76.82
77.47
77.14
846,100
Jul 17, 2026
77.67
78.60
76.52
77.16
76.84
1,082,900
Jul 16, 2026
78.88
79.12
78.00
78.69
78.36
1,022,600
Jul 15, 2026
76.61
79.00
76.46
78.75
78.42
1,909,000
Jul 14, 2026
75.20
76.49
75.12
76.34
76.02
947,400
Jul 13, 2026
75.34
75.94
74.70
75.20
74.88
815,600
Jul 10, 2026
76.30
77.01
74.64
75.20
74.88
1,090,900
Jul 9, 2026
73.62
76.79
73.62
75.74
75.42
1,525,200
Jul 8, 2026
74.64
74.87
72.46
73.31
73.00
1,194,900
Jul 7, 2026
75.36
75.74
74.61
74.97
74.65
1,065,200
Jul 6, 2026
73.32
75.13
73.26
75.09
74.77
1,086,300
Jul 2, 2026
72.76
73.45
72.45
73.17
72.86
993,900
Jul 1, 2026
70.07
72.12
70.07
71.85
71.55
1,587,100
Jun 30, 2026
68.30
70.37
68.23
69.77
69.48
1,420,800
Jun 29, 2026
69.10
69.91
67.81
67.98
67.69
2,462,300
Jun 26, 2026
70.56
70.82
68.02
69.27
68.98
3,466,100
Jun 25, 2026
72.98
73.87
71.04
71.47
71.17
1,660,900
Jun 24, 2026
73.90
73.90
72.12
72.88
72.57
1,392,500
Jun 23, 2026
73.01
74.25
72.93
73.56
73.25
1,283,400
Jun 22, 2026
73.72
74.71
73.51
73.81
73.50
1,341,100
Jun 18, 2026
74.18
74.35
73.02
73.54
73.23
2,191,000
Jun 17, 2026
74.19
75.29
73.41
73.46
73.15
1,483,100
Jun 16, 2026
73.93
74.64
73.66
74.26
73.95
1,010,700
Jun 15, 2026
74.00
74.75
73.15
73.18
72.87
1,137,800
Jun 12, 2026
72.12
73.38
71.64
72.66
72.35
891,400
Jun 11, 2026
70.67
71.63
69.99
71.40
71.10
1,234,100
Jun 10, 2026
71.04
72.14
70.17
70.46
70.16
1,161,900
Jun 9, 2026
70.76
72.02
69.77
71.40
71.10
1,448,100
Jun 8, 2026
70.61
71.46
70.26
70.33
70.03
1,165,900
Jun 5, 2026
71.59
71.66
70.28
70.72
70.42
1,225,300
Jun 4, 2026
70.00
71.47
69.71
71.42
71.12
1,844,500
Jun 3, 2026
68.79
69.37
67.96
69.37
69.08
1,339,200
Jun 2, 2026
68.93
69.85
68.39
69.38
69.09
1,225,100
Jun 1, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
69.16
70.42
68.81
69.33
69.04
1,639,300
May 29, 2026
69.62
71.41
69.60
70.15
69.52
1,569,600
May 28, 2026
69.66
70.61
69.00
70.35
69.71
1,677,500
May 27, 2026
72.43
72.43
70.15
70.63
69.99
1,577,800
May 26, 2026
72.53
73.04
72.17
72.62
71.96
868,800
May 22, 2026
73.33
73.66
72.04
72.59
71.93
1,222,800
May 21, 2026
72.68
73.28
71.49
72.63
71.97
1,758,700
May 20, 2026
72.91
73.69
72.13
73.07
72.41
1,161,000
May 19, 2026
74.05
74.08
72.49
72.61
71.95
1,053,100
May 18, 2026
74.28
75.76
73.91
74.04
73.37
1,011,000
May 15, 2026
74.89
75.31
73.44
74.33
73.66
1,219,400
May 14, 2026
75.21
75.93
74.35
75.03
74.35
1,022,100
May 13, 2026
74.64
74.78
73.53
74.47
73.80
1,587,200
May 12, 2026
73.13
75.26
73.13
75.00
74.32
2,004,000
May 11, 2026
76.88
76.88
73.50
74.60
73.93
2,623,200
May 8, 2026
76.28
76.83
75.48
76.50
75.81
1,402,700
May 7, 2026
78.66
78.96
75.61
76.16
75.47
1,890,200
May 6, 2026
78.63
79.12
77.78
78.48
77.77
1,271,900
May 5, 2026
76.73
77.98
76.51
77.75
77.05
691,000
May 4, 2026
77.63
77.69
75.35
76.36
75.67
1,163,300
May 1, 2026
78.82
79.04
76.71
77.03
76.33
1,206,500
Apr 30, 2026
76.80
79.00
76.71
78.81
78.10
764,200
Apr 29, 2026
77.80
78.11
76.71
77.35
76.65
994,100
Apr 28, 2026
77.58
78.94
77.42
78.14
77.43
1,142,900
Apr 27, 2026
77.21
78.45
77.03
77.78
77.08
1,383,500
Apr 24, 2026
76.93
78.09
76.57
77.19
76.49
1,141,900
Apr 23, 2026
75.99
79.91
75.78
76.89
76.20
2,841,800
Apr 22, 2026
81.40
82.47
77.29
77.37
76.67
2,492,600
Apr 21, 2026
80.53
83.82
80.53
82.27
81.53
1,711,200
Apr 20, 2026
81.86
83.01
81.31
81.66
80.92
889,800
Apr 17, 2026
82.65
83.72
81.60
82.32
81.58
1,251,500
Apr 16, 2026
81.87
82.25
80.51
80.76
80.03
1,438,900
Apr 15, 2026
79.58
82.27
79.58
81.85
81.11
963,500
Apr 14, 2026
80.08
81.08
79.52
80.66
79.93
1,140,500
Apr 13, 2026
76.52
79.80
76.37
79.59
78.87
906,000
Apr 10, 2026
77.71
77.71
76.36
77.24
76.54
840,700
Apr 9, 2026
76.52
77.63
75.61
77.13
76.43
1,302,700
Apr 8, 2026
75.88
77.58
75.70
76.92
76.22
1,582,700
Apr 7, 2026
72.59
73.84
72.12
73.60
72.93
1,030,200
Apr 6, 2026
73.85
74.47
73.08
73.15
72.49
1,318,500
Apr 2, 2026
72.61
75.37
72.39
74.07
73.40
1,104,300
Apr 1, 2026
74.81
75.63
72.97
73.98
73.31
1,777,200
Mar 31, 2026
71.52
74.52
71.52
73.92
73.25
1,692,600
Mar 30, 2026
71.22
72.85
71.02
71.86
71.21
1,848,600
Mar 27, 2026
71.67
72.62
70.54
70.93
70.29
2,635,300
Mar 26, 2026
72.04
73.07
71.83
72.24
71.59
1,126,300
Mar 25, 2026
72.64
73.58
71.49
72.53
71.87
893,100
Mar 24, 2026
71.65
73.30
71.48
72.10
71.45
1,432,700
Mar 23, 2026
72.65
74.07
71.62
72.18
71.53
1,793,100
Mar 20, 2026
70.18
71.15
69.80
70.77
70.13
2,223,000
Mar 19, 2026
69.49
70.92
69.31
70.31
69.67
1,053,900
Mar 18, 2026
70.80
71.85
70.11
70.15
69.52
1,926,900
Mar 17, 2026
70.80
72.04
70.80
71.15
70.51
1,230,000
Mar 16, 2026
71.00
71.69
69.77
69.83
69.20
1,724,400
Mar 13, 2026
71.48
72.29
70.17
70.23
69.60
1,122,900
Mar 12, 2026
70.93
71.73
70.50
70.82
70.18
1,565,700
Mar 11, 2026
72.31
73.12
70.41
72.67
72.01
1,703,100
Mar 10, 2026
73.85
73.91
72.08
72.31
71.66
1,417,800
Mar 9, 2026
71.93
73.45
70.32
73.05
72.39
1,254,600
Mar 6, 2026
73.23
73.57
71.49
73.15
72.49
1,345,400
Mar 5, 2026
74.62
76.30
73.87
75.08
74.40
889,600
Mar 4, 2026
75.25
75.36
74.28
75.20
74.52
1,211,000
Mar 3, 2026
73.27
75.37
72.67
74.74
74.06
1,482,700
Mar 2, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
72.25
76.11
71.91
75.57
74.89
1,466,500
Feb 27, 2026
3:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
76.52
76.55
73.39
74.05
73.04
1,720,200
Feb 26, 2026
77.27
78.95
77.27
78.48
77.41
1,524,300
Feb 25, 2026
76.16
77.27
74.93
76.69
75.64
1,172,400
Feb 24, 2026
74.79
76.05
74.28
75.34
74.32
2,266,500
Feb 23, 2026
78.95
79.24
74.25
74.93
73.91
2,623,950
Feb 20, 2026
79.05
80.05
78.03
79.94
78.85
1,627,050
Feb 19, 2026
79.65
80.19
78.47
79.61
78.53
1,482,900
Feb 18, 2026
78.91
80.89
78.70
80.33
79.24
2,111,550
Feb 17, 2026
79.69
80.66
77.93
78.74
77.67
1,985,550
Feb 13, 2026
79.81
80.39
77.53
79.33
78.26
1,585,650
Feb 12, 2026
82.94
83.97
77.14
79.17
78.09
2,532,900
Feb 11, 2026
84.51
85.00
82.01
82.67
81.55
1,930,200
Feb 10, 2026
86.59
87.53
80.72
83.69
82.55
4,391,250
Feb 9, 2026
87.01
87.81
86.86
87.02
85.84
990,150
Feb 6, 2026
86.67
87.68
86.61
87.07
85.89
2,056,800
Feb 5, 2026
85.34
85.91
83.55
85.36
84.20
1,600,650
Feb 4, 2026
82.93
86.45
82.62
85.91
84.75
1,581,750
Feb 3, 2026
82.67
83.32
80.65
82.85
81.73
1,972,500
Feb 2, 2026
83.03
83.10
81.67
82.79
81.66
1,532,400
Jan 30, 2026
81.96
83.33
81.73
82.20
81.08
2,078,400
Jan 29, 2026
85.07
85.79
81.82
83.05
81.92
1,916,550
Jan 28, 2026
85.33
85.33
81.87
84.16
83.02
2,719,050
Jan 27, 2026
85.90
86.09
83.81
84.23
83.08
1,474,050
Jan 26, 2026
85.54
86.41
84.81
85.88
84.71
1,079,400
Jan 23, 2026
87.45
87.45
84.64
85.53
84.37
966,900
Jan 22, 2026
87.07
88.03
86.39
87.25
86.07
1,042,650
Jan 21, 2026
85.05
87.05
84.06
85.82
84.65
1,065,150
Jan 20, 2026
84.72
86.47
84.20
84.59
83.44
1,152,600
Jan 16, 2026
87.00
87.62
86.28
86.46
85.29
1,183,500
Jan 15, 2026
86.29
87.63
85.89
86.80
85.62
929,250
Jan 14, 2026
84.73
86.01
83.32
85.79
84.62
1,643,550
Jan 13, 2026
87.65
88.01
85.75
86.13
84.96
1,342,800
Jan 12, 2026
86.25
87.91
85.55
87.71
86.52
724,350
Jan 9, 2026
87.02
87.56
85.63
86.81
85.63
1,216,050
Jan 8, 2026
86.63
87.33
86.19
86.71
85.54
1,446,450
Jan 7, 2026
88.22
88.79
86.31
87.10
85.92
1,249,950
Jan 6, 2026
88.21
89.23
87.45
88.81
87.61
1,152,900
Jan 5, 2026
85.68
89.83
85.45
88.59
87.38
1,285,800
Jan 2, 2026
83.58
85.80
83.29
85.54
84.38
823,950
Dec 31, 2025
84.75
84.79
83.46
83.48
82.35
833,550
Dec 30, 2025
85.24
85.24
84.49
84.63
83.48
585,450
Dec 29, 2025
85.85
85.85
84.70
85.10
83.94
597,900
Dec 26, 2025
85.47
86.16
85.47
85.76
84.59
528,900
Dec 24, 2025
85.65
86.38
85.06
85.72
84.56
502,050
Dec 23, 2025
85.97
86.35
85.50
85.59
84.43
802,650
Dec 22, 2025
85.35
86.28
85.18
85.82
84.65
828,900
Dec 19, 2025
83.54
84.99
83.54
84.94
83.79
2,016,600
Dec 18, 2025
84.29
84.55
83.22
83.30
82.17
1,186,350
Dec 17, 2025
85.28
85.83
83.11
83.62
82.48
2,026,500
Dec 16, 2025
85.13
85.59
84.19
85.05
83.90
1,677,150
Dec 15, 2025
87.15
87.50
85.15
85.49
84.33
1,118,250
Dec 12, 2025
88.54
88.72
85.87
86.57
85.40
1,571,700
Dec 11, 2025
86.80
88.55
86.27
87.76
86.57
1,754,400
Dec 10, 2025
84.62
87.20
84.40
86.66
85.48
1,356,150
Dec 9, 2025
83.66
86.37
83.23
84.60
83.45
1,319,100
Dec 8, 2025
83.89
84.39
83.07
83.79
82.65
1,026,600
Dec 5, 2025
82.93
84.46
82.92
84.17
83.02
870,900
Dec 4, 2025
82.47
83.76
82.11
83.13
82.00
990,600
Dec 3, 2025
80.25
82.15
80.25
81.95
80.83
740,700
Dec 2, 2025
81.29
81.31
80.14
80.17
79.08
579,600
Dec 1, 2025
0.306667
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
80.52
81.45
79.21
80.83
79.73
804,750
Nov 28, 2025
81.15
81.68
80.77
81.33
79.93
464,550
Nov 26, 2025
80.63
81.63
80.33
80.77
79.38
695,850
Nov 25, 2025
77.84
80.61
77.84
80.39
79.00
842,850
Nov 24, 2025
78.89
79.37
77.42
79.04
77.67
1,296,300
Nov 21, 2025
77.07
78.62
75.39
77.97
76.62
1,650,450
Nov 20, 2025
80.68
81.34
76.68
76.83
75.50
2,455,650
Nov 19, 2025
78.36
79.23
77.77
79.08
77.71
1,134,150
Nov 18, 2025
76.88
78.50
76.61
77.87
76.52
1,011,000
Nov 17, 2025
80.20
80.45
77.21
77.51
76.17
835,200
Nov 14, 2025
80.59
81.44
79.47
80.53
79.14
969,900
Nov 13, 2025
82.77
83.55
81.27
81.36
79.95
967,950
Nov 12, 2025
82.11
83.82
81.77
83.35
81.90
1,073,550
Nov 11, 2025
81.39
82.33
81.27
81.66
80.25
2,064,450
Nov 10, 2025
81.79
82.38
80.41
81.24
79.83
992,400
Nov 7, 2025
79.63
81.16
79.03
81.16
79.76
813,000
Nov 6, 2025
79.80
80.49
78.71
80.05
78.66
819,150
Nov 5, 2025
79.65
80.29
78.57
79.65
78.27
897,150
Nov 4, 2025
78.69
80.16
78.16
79.62
78.24
966,450
Nov 3, 2025
78.60
79.43
77.75
79.42
78.05
1,150,200
Oct 31, 2025
78.44
79.29
77.59
78.95
77.59
1,387,200
Oct 30, 2025
78.05
80.25
78.05
78.51
77.15
1,777,350
