NYSE - Delayed Quote
USD
Stifel Financial Corp. (SF-PB)
21.05
-0.21
(-0.99%)
At close: October 30 at 4:00:03 PM EDT
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
21.32
21.32
21.00
21.05
21.05
15,116
Oct 29, 2026
21.20
21.54
21.13
21.26
21.26
12,111
Oct 28, 2026
21.46
21.46
21.21
21.22
21.22
10,933
Oct 27, 2026
21.18
21.90
21.18
21.45
21.45
13,939
Oct 26, 2026
21.38
21.75
20.97
21.28
21.28
15,062
Oct 23, 2026
21.07
21.35
21.05
21.31
21.31
7,403
Oct 22, 2026
20.89
21.42
20.89
21.21
21.21
10,947
Oct 21, 2026
21.32
21.54
20.89
20.89
20.89
24,003
Oct 20, 2026
21.87
21.87
21.43
21.47
21.47
11,291
Oct 19, 2026
21.45
22.03
21.21
21.50
21.50
10,902
Oct 16, 2026
21.70
22.09
21.56
21.58
21.58
5,865
Oct 15, 2026
21.54
22.43
21.52
21.83
21.83
11,997
Oct 14, 2026
21.65
21.65
21.25
21.65
21.65
9,727
Oct 13, 2026
22.20
22.22
21.84
21.84
21.84
17,163
Oct 12, 2026
22.26
22.26
22.06
22.07
22.07
4,928
Oct 9, 2026
22.92
22.92
22.20
22.40
22.40
9,477
Oct 8, 2026
23.00
23.00
22.60
22.85
22.85
11,203
Oct 7, 2026
23.53
23.53
22.76
22.80
22.80
25,905
Oct 6, 2026
23.74
23.74
23.40
23.56
23.56
39,364
Oct 5, 2026
23.21
23.77
23.21
23.74
23.74
15,464
Oct 2, 2026
23.82
23.82
23.14
23.53
23.53
18,342
Oct 1, 2026
22.54
23.71
22.54
23.71
23.71
26,687
Sep 30, 2026
23.33
23.33
22.69
23.00
23.00
15,228
Sep 29, 2026
23.35
23.57
23.23
23.35
23.35
17,700
Sep 28, 2026
23.49
23.74
23.14
23.56
23.56
10,576
Sep 25, 2026
23.67
23.67
23.25
23.53
23.53
15,617
Sep 24, 2026
22.91
23.39
22.90
23.37
23.37
25,807
Sep 23, 2026
22.80
23.10
22.75
23.05
23.05
19,861
Sep 22, 2026
22.86
23.00
22.61
22.90
22.90
23,082
Sep 21, 2026
22.95
23.17
22.66
23.09
23.09
17,374
Sep 18, 2026
22.51
23.17
22.35
22.94
22.94
92,707
Sep 17, 2026
22.01
22.75
22.01
22.49
22.49
28,936
Sep 16, 2026
22.03
22.39
21.76
22.00
22.00
19,314
Sep 15, 2026
22.33
22.75
22.00
22.05
22.05
31,273
Sep 14, 2026
21.95
22.16
21.73
22.12
22.12
36,383
Sep 11, 2026
21.94
22.00
21.68
21.90
21.90
9,505
Sep 10, 2026
21.85
21.93
21.54
21.82
21.82
22,523
Sep 9, 2026
22.04
22.04
21.50
22.01
22.01
23,346
Sep 8, 2026
21.90
22.08
21.70
21.75
21.75
18,272
Sep 4, 2026
21.89
22.23
21.81
22.08
22.08
17,201
Sep 3, 2026
21.86
22.00
21.79
22.00
22.00
3,067
Sep 2, 2026
22.11
22.11
21.96
22.05
22.05
4,003
Sep 1, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
21.98
22.29
21.67
21.85
21.85
12,781
Aug 31, 2026
22.00
22.30
21.73
22.29
21.90
16,557
Aug 28, 2026
22.21
22.21
22.00
22.01
21.62
1,812
Aug 27, 2026
22.08
22.23
21.88
22.21
21.82
10,898
Aug 26, 2026
21.80
22.24
21.80
22.04
21.65
5,109
Aug 25, 2026
21.81
22.07
21.81
21.98
21.59
9,297
Aug 24, 2026
21.75
21.90
21.75
21.82
21.44
7,356
Aug 21, 2026
21.65
21.78
21.65
21.66
21.28
6,446
Aug 20, 2026
21.80
21.90
21.56
21.62
21.24
7,485
Aug 19, 2026
21.83
22.00
21.83
21.86
21.48
9,429
Aug 18, 2026
21.90
22.30
21.68
21.71
21.33
18,760
Aug 17, 2026
21.99
22.10
21.86
21.86
21.48
8,243
Aug 14, 2026
22.03
22.20
21.22
21.91
21.53
41,033
Aug 13, 2026
22.24
22.31
22.05
22.15
21.76
11,086
Aug 12, 2026
22.20
22.32
22.20
22.22
21.83
8,098
Aug 11, 2026
22.48
22.48
22.22
22.24
21.85
3,508
Aug 10, 2026
22.18
22.25
22.18
22.22
21.83
8,634
Aug 7, 2026
22.28
22.34
22.23
22.26
21.87
2,635
Aug 6, 2026
22.29
22.29
22.22
22.22
21.83
6,346
Aug 5, 2026
22.46
22.46
22.23
22.23
21.84
4,039
Aug 4, 2026
22.23
22.39
22.23
22.29
21.90
11,263
Aug 3, 2026
22.19
22.30
22.18
22.21
21.82
4,397
Jul 31, 2026
22.46
22.46
22.22
22.25
21.86
11,352
Jul 30, 2026
22.13
22.46
22.12
22.22
21.83
6,695
Jul 29, 2026
22.31
22.35
22.21
22.22
21.83
16,691
Jul 28, 2026
22.34
22.49
22.34
22.35
21.96
5,614
Jul 27, 2026
22.38
22.43
22.34
22.34
21.95
7,164
Jul 24, 2026
22.38
22.57
22.33
22.37
21.98
8,687
Jul 23, 2026
22.59
22.59
22.38
22.39
21.99
15,192
Jul 22, 2026
22.64
22.64
22.60
22.61
22.21
3,078
Jul 21, 2026
22.68
22.78
22.67
22.68
22.28
4,932
Jul 20, 2026
22.76
22.81
22.69
22.74
22.34
3,211
Jul 17, 2026
22.62
22.78
22.62
22.75
22.35
2,936
Jul 16, 2026
22.67
22.80
22.54
22.73
22.33
8,118
Jul 15, 2026
22.67
22.83
22.52
22.75
22.35
10,864
Jul 14, 2026
22.49
22.79
22.49
22.60
22.20
4,669
Jul 13, 2026
22.73
22.74
22.55
22.61
22.21
4,630
Jul 10, 2026
22.87
22.87
22.66
22.66
22.26
6,881
Jul 9, 2026
22.67
22.87
22.67
22.75
22.36
3,257
Jul 8, 2026
23.06
23.06
22.70
22.71
22.31
9,785
Jul 7, 2026
22.88
23.00
22.80
22.86
22.46
11,842
Jul 6, 2026
23.10
23.10
22.91
22.98
22.58
4,872
Jul 2, 2026
22.85
23.10
22.82
23.04
22.64
3,282
Jul 1, 2026
23.15
23.15
22.64
22.84
22.44
13,892
Jun 30, 2026
22.95
22.95
22.56
22.60
22.20
46,806
Jun 29, 2026
22.70
22.91
22.57
22.85
22.45
5,812
Jun 26, 2026
22.84
22.84
22.61
22.71
22.31
6,836
Jun 25, 2026
22.97
22.97
22.65
22.74
22.34
10,620
Jun 24, 2026
23.10
23.10
22.70
22.75
22.35
17,556
Jun 23, 2026
22.90
22.99
22.78
22.84
22.44
5,183
Jun 22, 2026
23.00
23.21
22.81
23.01
22.61
9,222
Jun 18, 2026
23.04
23.18
23.01
23.04
22.64
4,901
Jun 17, 2026
23.07
23.18
23.00
23.05
22.64
15,397
Jun 16, 2026
23.07
23.17
23.03
23.13
22.72
14,066
Jun 15, 2026
23.23
23.23
23.01
23.06
22.66
13,197
Jun 12, 2026
23.22
23.22
23.05
23.09
22.69
2,581
Jun 11, 2026
23.08
23.10
23.00
23.10
22.70
6,227
Jun 10, 2026
22.99
23.10
22.99
23.00
22.60
8,608
Jun 9, 2026
23.08
23.15
22.96
23.05
22.64
24,382
Jun 8, 2026
23.26
23.26
22.99
23.08
22.68
12,276
Jun 5, 2026
23.27
23.42
23.18
23.26
22.85
13,068
Jun 4, 2026
23.29
23.40
23.18
23.29
22.88
17,642
Jun 3, 2026
23.17
23.30
23.17
23.30
22.89
3,177
Jun 2, 2026
23.36
23.48
23.24
23.34
22.94
10,727
Jun 1, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
23.40
23.42
23.36
23.41
23.00
7,226
May 29, 2026
23.76
23.85
23.65
23.77
22.97
17,039
May 28, 2026
23.70
23.78
23.70
23.70
22.90
15,862
May 27, 2026
23.59
23.75
23.59
23.62
22.82
6,663
May 26, 2026
23.60
23.75
23.60
23.66
22.86
4,349
May 22, 2026
23.58
23.75
23.55
23.55
22.76
8,005
May 21, 2026
23.88
23.88
23.54
23.67
22.87
18,165
May 20, 2026
23.58
23.65
23.53
23.64
22.84
3,638
May 19, 2026
23.72
23.72
23.59
23.60
22.81
7,568
May 18, 2026
23.70
23.84
23.70
23.74
22.94
18,294
May 15, 2026
23.90
23.90
23.71
23.78
22.98
7,628
May 14, 2026
23.80
23.93
23.80
23.90
23.10
2,565
May 13, 2026
23.70
23.81
23.59
23.81
23.01
13,074
May 12, 2026
23.73
23.84
23.58
23.70
22.90
10,931
May 11, 2026
23.75
23.88
23.73
23.73
22.93
12,497
May 8, 2026
23.68
23.81
23.68
23.81
23.00
8,428
May 7, 2026
23.65
23.94
23.65
23.68
22.88
17,356
May 6, 2026
23.65
23.70
23.64
23.68
22.88
5,362
May 5, 2026
23.66
23.66
23.51
23.57
22.78
7,506
May 4, 2026
23.56
23.66
23.53
23.66
22.86
8,574
May 1, 2026
23.57
23.82
23.51
23.56
22.77
6,289
Apr 30, 2026
23.51
23.75
23.51
23.65
22.85
6,514
Apr 29, 2026
23.67
23.67
23.53
23.62
22.82
13,594
Apr 28, 2026
23.64
23.65
23.51
23.65
22.85
6,683
Apr 27, 2026
23.65
23.67
23.56
23.65
22.85
4,591
Apr 24, 2026
23.60
23.68
23.55
23.60
22.81
9,298
Apr 23, 2026
23.69
23.69
23.49
23.60
22.81
9,992
Apr 22, 2026
23.72
23.72
23.55
23.55
22.76
16,287
Apr 21, 2026
23.79
23.94
23.54
23.54
22.75
6,088
Apr 20, 2026
23.95
24.00
23.79
23.81
23.01
17,027
Apr 17, 2026
24.05
24.05
23.91
23.92
23.11
4,938
Apr 16, 2026
23.90
23.98
23.85
23.91
23.10
4,441
Apr 15, 2026
23.84
23.98
23.84
23.90
23.10
4,901
Apr 14, 2026
23.84
23.86
23.75
23.84
23.04
11,355
Apr 13, 2026
23.80
23.84
23.80
23.84
23.04
2,693
Apr 10, 2026
23.80
23.88
23.75
23.84
23.04
5,594
Apr 9, 2026
23.88
23.88
23.75
23.87
23.07
6,508
Apr 8, 2026
23.62
23.85
23.54
23.65
22.85
4,837
Apr 7, 2026
23.68
23.85
23.48
23.50
22.71
13,553
Apr 6, 2026
23.76
23.85
23.58
23.58
22.79
5,104
Apr 2, 2026
23.65
23.76
23.62
23.63
22.83
3,167
Apr 1, 2026
23.49
23.69
23.49
23.66
22.86
10,836
Mar 31, 2026
23.77
23.91
23.28
23.40
22.61
38,301
Mar 30, 2026
23.70
23.80
23.53
23.60
22.81
11,135
Mar 27, 2026
23.91
23.91
23.52
23.64
22.84
16,359
Mar 26, 2026
23.81
23.85
23.71
23.72
22.92
9,910
Mar 25, 2026
24.02
24.02
23.86
23.92
23.11
5,157
Mar 24, 2026
23.80
24.00
23.75
23.80
23.00
15,181
Mar 23, 2026
23.74
24.04
23.74
23.86
23.06
6,907
Mar 20, 2026
24.05
24.11
23.78
23.85
23.05
13,764
Mar 19, 2026
24.22
24.22
24.04
24.04
23.23
5,711
Mar 18, 2026
24.19
24.23
24.05
24.11
23.30
7,034
Mar 17, 2026
24.19
24.22
24.01
24.05
23.24
8,231
Mar 16, 2026
24.22
24.24
24.06
24.17
23.36
19,620
Mar 13, 2026
24.14
24.17
24.01
24.01
23.21
4,085
Mar 12, 2026
24.06
24.15
24.00
24.10
23.29
6,898
Mar 11, 2026
24.20
24.23
24.00
24.00
23.19
4,492
Mar 10, 2026
24.13
24.20
24.13
24.15
23.34
2
Mar 9, 2026
24.07
24.16
23.99
24.10
23.29
2
Mar 6, 2026
23.98
24.19
23.95
24.04
23.23
2
Mar 5, 2026
23.98
24.21
23.92
24.15
23.34
2
Mar 4, 2026
24.10
24.22
23.91
24.03
23.22
2
Mar 3, 2026
23.83
24.10
23.74
24.10
23.29
2
Mar 2, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
23.85
24.10
23.80
24.05
23.24
2
Feb 27, 2026
24.36
24.40
24.05
24.15
22.96
2
Feb 26, 2026
24.37
24.56
24.31
24.50
23.30
9,016
Feb 25, 2026
24.42
24.49
24.31
24.49
23.28
2
Feb 24, 2026
24.35
24.43
24.35
24.43
23.23
2
Feb 23, 2026
24.34
24.40
24.27
24.34
23.14
2
Feb 20, 2026
24.27
24.41
24.27
24.38
23.17
3,746
Feb 19, 2026
24.35
24.36
24.30
24.30
23.11
2,800
Feb 18, 2026
24.28
24.39
24.22
24.36
23.16
8,287
Feb 17, 2026
24.05
24.28
24.05
24.28
23.08
9,994
Feb 13, 2026
23.95
24.26
23.87
24.21
23.02
7,802
Feb 12, 2026
24.05
24.17
24.00
24.00
22.82
2,647
Feb 11, 2026
24.25
24.25
24.04
24.09
22.90
14,957
Feb 10, 2026
24.16
24.23
24.16
24.16
22.97
2,960
Feb 9, 2026
24.24
24.28
24.16
24.20
23.01
7,582
Feb 6, 2026
24.07
24.17
24.07
24.17
22.98
2,586
Feb 5, 2026
24.10
24.15
24.10
24.10
22.91
4,137
Feb 4, 2026
23.85
24.10
23.85
24.10
22.91
10,998
Feb 3, 2026
23.97
24.10
23.84
23.95
22.77
8,794
Feb 2, 2026
24.13
24.18
24.05
24.15
22.96
4,800
Jan 30, 2026
24.12
24.33
24.00
24.09
22.90
7,922
Jan 29, 2026
24.20
24.20
24.15
24.15
22.96
2,326
Jan 28, 2026
24.25
24.35
24.15
24.25
23.05
2,536
Jan 27, 2026
24.35
24.43
24.30
24.33
23.13
10,215
Jan 26, 2026
24.36
24.36
24.13
24.31
23.11
2,544
Jan 23, 2026
24.12
24.34
24.12
24.24
23.04
6,280
Jan 22, 2026
24.20
24.34
24.15
24.30
23.10
3,021
Jan 21, 2026
23.93
24.12
23.91
24.12
22.93
7,351
Jan 20, 2026
24.13
24.15
23.80
24.01
22.83
7,943
Jan 16, 2026
24.25
24.30
24.12
24.15
22.96
13,865
Jan 15, 2026
24.28
24.28
24.10
24.27
23.07
8,154
Jan 14, 2026
23.95
24.10
23.95
24.10
22.91
6,226
Jan 13, 2026
24.00
24.07
23.91
24.01
22.83
4,114
Jan 12, 2026
23.76
23.97
23.76
23.84
22.66
5,129
Jan 9, 2026
23.77
23.99
23.77
23.80
22.63
6,176
Jan 8, 2026
23.86
23.97
23.77
23.78
22.61
8,672
Jan 7, 2026
23.75
23.88
23.75
23.84
22.66
24,039
Jan 6, 2026
23.79
23.85
23.69
23.77
22.60
8,160
Jan 5, 2026
23.74
23.83
23.67
23.79
22.62
11,918
Jan 2, 2026
23.61
23.81
23.61
23.74
22.57
20,396
Dec 31, 2025
23.70
23.83
23.59
23.74
22.57
11,985
Dec 30, 2025
23.76
23.84
23.62
23.67
22.50
31,741
Dec 29, 2025
23.86
23.94
23.79
23.79
22.62
14,666
Dec 26, 2025
23.84
23.89
23.83
23.83
22.66
1,845
Dec 24, 2025
23.93
24.13
23.81
23.81
22.64
11,731
Dec 23, 2025
24.00
24.08
23.93
23.98
22.80
8,818
Dec 22, 2025
24.08
24.15
23.93
24.05
22.86
17,923
Dec 19, 2025
23.87
24.12
23.84
24.03
22.85
12,690
Dec 18, 2025
23.78
24.03
23.78
23.95
22.77
13,608
Dec 17, 2025
23.85
23.89
23.76
23.76
22.59
16,879
Dec 16, 2025
23.88
23.89
23.72
23.89
22.71
12,903
Dec 15, 2025
23.89
23.90
23.72
23.83
22.66
17,941
Dec 12, 2025
23.81
23.88
23.63
23.77
22.60
17,700
Dec 11, 2025
23.82
23.92
23.69
23.69
22.52
14,376
Dec 10, 2025
23.75
23.82
23.62
23.70
22.53
16,692
Dec 9, 2025
23.71
23.79
23.67
23.68
22.51
4,734
Dec 8, 2025
23.73
23.77
23.59
23.69
22.52
14,477
Dec 5, 2025
23.83
23.91
23.68
23.73
22.56
17,060
Dec 4, 2025
23.77
23.94
23.77
23.92
22.74
5,453
Dec 3, 2025
23.90
24.00
23.72
24.00
22.82
28,721
Dec 2, 2025
23.89
23.94
23.80
23.90
22.72
14,570
Dec 1, 2025
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
23.96
23.96
23.80
23.85
22.67
12,018
Nov 28, 2025
24.27
24.50
24.27
24.27
22.70
23,468
Nov 26, 2025
24.37
24.50
24.37
24.50
22.92
2,488
Nov 25, 2025
24.13
24.28
24.10
24.25
22.68
9,451
Nov 24, 2025
24.42
24.42
24.18
24.18
22.62
7,179
Nov 21, 2025
24.25
24.48
24.19
24.24
22.67
13,453
Nov 20, 2025
24.38
24.44
24.19
24.19
22.63
13,476
Nov 19, 2025
24.38
24.38
24.25
24.25
22.68
8,169
Nov 18, 2025
24.20
24.34
24.12
24.34
22.77
9,766
Nov 17, 2025
24.52
24.52
24.20
24.25
22.68
9,092
Nov 14, 2025
24.35
24.52
24.20
24.52
22.94
5,716
Nov 13, 2025
24.39
24.45
24.39
24.45
22.87
856
Nov 12, 2025
24.58
24.58
24.50
24.50
22.92
834
Nov 11, 2025
24.55
24.61
24.47
24.54
22.95
8,793
Nov 10, 2025
24.76
24.76
23.73
24.47
22.89
30,236
Nov 7, 2025
24.51
24.70
24.47
24.55
22.96
2,981
Nov 6, 2025
24.51
24.77
24.48
24.77
23.17
3,445
Nov 5, 2025
24.61
24.73
24.48
24.50
22.92
4,923
Nov 4, 2025
24.71
24.86
24.60
24.60
23.01
14,412
Nov 3, 2025
24.80
24.96
24.71
24.71
23.11
3,662
Oct 31, 2025
24.84
24.84
24.80
24.80
23.20
2,911
