NYSE - Delayed Quote
USD
Stifel Financial Corp. (SF-PD)
14.15
-0.27
(-1.87%)
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
14.33
14.53
14.06
14.15
14.15
77,709
Oct 29, 2026
14.60
14.79
14.30
14.42
14.42
93,744
Oct 28, 2026
14.65
14.80
14.60
14.60
14.60
28,136
Oct 27, 2026
14.62
14.73
14.50
14.70
14.70
35,503
Oct 26, 2026
14.69
14.80
14.50
14.53
14.53
52,984
Oct 23, 2026
14.58
14.73
14.50
14.56
14.56
15,139
Oct 22, 2026
14.72
15.06
14.47
14.64
14.64
48,865
Oct 21, 2026
14.66
14.86
14.66
14.72
14.72
33,091
Oct 20, 2026
14.73
14.95
14.57
14.79
14.79
38,463
Oct 19, 2026
14.77
14.94
14.61
14.61
14.61
22,855
Oct 16, 2026
14.63
15.09
14.63
14.81
14.81
28,486
Oct 15, 2026
14.51
14.80
14.51
14.76
14.76
35,197
Oct 14, 2026
14.47
14.71
14.26
14.45
14.45
63,669
Oct 13, 2026
14.70
14.85
14.59
14.69
14.69
51,846
Oct 12, 2026
14.72
15.00
14.70
14.70
14.70
35,705
Oct 9, 2026
14.71
14.92
14.65
14.84
14.84
21,664
Oct 8, 2026
14.88
14.88
14.58
14.76
14.76
40,438
Oct 7, 2026
15.16
15.29
14.82
14.92
14.92
28,425
Oct 6, 2026
15.25
15.56
15.25
15.29
15.29
76,978
Oct 5, 2026
15.33
15.48
15.20
15.20
15.20
17,949
Oct 2, 2026
15.46
15.57
15.31
15.39
15.39
18,433
Oct 1, 2026
15.68
15.75
15.30
15.54
15.54
22,470
Sep 30, 2026
15.28
15.80
15.01
15.80
15.80
61,033
Sep 29, 2026
15.66
15.82
15.28
15.29
15.29
23,518
Sep 28, 2026
15.69
15.69
15.30
15.60
15.60
34,845
Sep 25, 2026
15.82
15.82
15.57
15.67
15.67
32,089
Sep 24, 2026
15.72
15.97
15.65
15.82
15.82
31,111
Sep 23, 2026
15.85
15.96
15.73
15.84
15.84
15,209
Sep 22, 2026
15.92
16.12
15.85
15.93
15.93
46,178
Sep 21, 2026
16.00
16.10
15.90
15.90
15.90
23,713
Sep 18, 2026
15.87
16.14
15.52
15.91
15.91
38,945
Sep 17, 2026
15.85
16.10
15.76
15.76
15.76
22,627
Sep 16, 2026
15.67
15.97
15.67
15.71
15.71
40,875
Sep 15, 2026
15.66
15.93
15.23
15.76
15.76
51,158
Sep 14, 2026
15.30
15.62
15.12
15.48
15.48
31,551
Sep 11, 2026
15.37
15.37
15.16
15.18
15.18
13,282
Sep 10, 2026
15.30
15.44
15.15
15.23
15.23
34,158
Sep 9, 2026
15.30
15.44
15.25
15.26
15.26
148,138
Sep 8, 2026
15.36
15.55
15.34
15.34
15.34
57,297
Sep 4, 2026
15.31
15.58
15.31
15.38
15.38
48,304
Sep 3, 2026
15.34
15.70
15.30
15.31
15.31
48,736
Sep 2, 2026
15.53
16.09
15.41
15.44
15.44
12,983
Sep 1, 2026
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
15.63
15.75
15.39
15.63
15.63
17,004
Aug 31, 2026
15.72
16.06
15.54
15.81
15.53
22,614
Aug 28, 2026
16.01
16.01
15.77
15.83
15.55
8,624
Aug 27, 2026
16.05
16.05
15.90
15.91
15.63
18,523
Aug 26, 2026
15.75
16.10
15.75
16.10
15.81
21,621
Aug 25, 2026
15.67
15.80
15.63
15.77
15.49
18,819
Aug 24, 2026
15.62
15.74
15.57
15.67
15.39
25,754
Aug 21, 2026
15.55
15.60
15.43
15.60
15.32
54,254
Aug 20, 2026
15.61
15.68
15.50
15.62
15.34
30,971
Aug 19, 2026
15.70
15.82
15.37
15.74
15.46
55,244
Aug 18, 2026
15.67
15.71
15.61
15.62
15.34
29,309
Aug 17, 2026
15.90
15.93
15.79
15.80
15.52
26,305
Aug 14, 2026
15.95
15.98
15.90
15.90
15.62
7,993
Aug 13, 2026
16.01
16.10
15.92
15.97
15.69
13,857
Aug 12, 2026
15.92
16.09
15.90
15.93
15.65
13,336
Aug 11, 2026
15.96
16.00
15.92
15.92
15.64
15,373
Aug 10, 2026
15.96
16.07
15.96
16.02
15.74
18,101
Aug 7, 2026
16.03
16.03
15.96
15.99
15.71
7,814
Aug 6, 2026
16.01
16.07
15.96
16.03
15.74
17,693
Aug 5, 2026
16.08
16.08
15.98
16.01
15.73
20,515
Aug 4, 2026
16.08
16.15
16.01
16.01
15.73
14,292
Aug 3, 2026
16.08
16.17
16.02
16.07
15.78
12,963
Jul 31, 2026
16.12
16.12
16.00
16.01
15.73
39,446
Jul 30, 2026
15.96
16.15
15.96
16.12
15.83
29,229
Jul 29, 2026
15.97
16.04
15.95
16.00
15.72
16,561
Jul 28, 2026
16.13
16.13
15.98
16.05
15.76
12,184
Jul 27, 2026
16.05
16.13
15.99
15.99
15.70
7,757
Jul 24, 2026
15.97
16.10
15.97
16.02
15.74
11,312
Jul 23, 2026
16.01
16.08
15.94
15.98
15.69
39,717
Jul 22, 2026
16.14
16.20
16.04
16.08
15.80
21,902
Jul 21, 2026
16.19
16.24
16.15
16.17
15.88
17,236
Jul 20, 2026
16.28
16.28
16.19
16.26
15.97
31,382
Jul 17, 2026
16.10
16.26
16.10
16.20
15.91
19,780
Jul 16, 2026
16.11
16.22
16.00
16.18
15.89
17,219
Jul 15, 2026
16.01
16.22
15.98
16.22
15.93
32,831
Jul 14, 2026
15.97
16.16
15.97
16.11
15.82
18,571
Jul 13, 2026
15.92
16.12
15.90
16.07
15.78
58,287
Jul 10, 2026
16.01
16.08
15.90
16.04
15.75
20,505
Jul 9, 2026
16.00
16.09
15.94
16.01
15.73
19,622
Jul 8, 2026
15.98
16.10
15.98
16.05
15.76
29,480
Jul 7, 2026
16.07
16.18
16.05
16.12
15.83
33,626
Jul 6, 2026
16.16
16.23
16.09
16.09
15.80
7,091
Jul 2, 2026
16.19
16.19
16.04
16.04
15.75
8,281
Jul 1, 2026
16.08
16.19
15.94
16.14
15.85
23,457
Jun 30, 2026
15.97
16.11
15.93
16.08
15.79
107,849
Jun 29, 2026
15.93
16.12
15.93
16.03
15.74
21,382
Jun 26, 2026
15.93
16.00
15.89
15.89
15.61
26,067
Jun 25, 2026
16.13
16.13
15.94
15.94
15.66
26,084
Jun 24, 2026
15.94
16.11
15.94
15.97
15.69
52,367
Jun 23, 2026
15.99
16.04
15.92
15.94
15.66
14,153
Jun 22, 2026
16.20
16.22
16.03
16.03
15.74
21,701
Jun 18, 2026
16.13
16.17
16.13
16.16
15.87
14,927
Jun 17, 2026
16.15
16.24
16.06
16.11
15.82
28,062
Jun 16, 2026
16.13
16.33
16.08
16.30
16.01
21,695
Jun 15, 2026
16.21
16.26
16.14
16.17
15.88
34,184
Jun 12, 2026
16.09
16.11
16.01
16.05
15.76
47,459
Jun 11, 2026
16.10
16.20
16.10
16.17
15.89
18,098
Jun 10, 2026
16.02
16.16
16.02
16.06
15.77
20,862
Jun 9, 2026
16.02
16.21
16.02
16.11
15.82
33,074
Jun 8, 2026
16.14
16.24
16.00
16.05
15.76
43,204
Jun 5, 2026
16.17
16.23
16.14
16.14
15.85
9,734
Jun 4, 2026
16.20
16.35
16.20
16.25
15.96
13,555
Jun 3, 2026
16.27
16.33
16.25
16.28
16.00
5,669
Jun 2, 2026
16.46
16.50
16.35
16.35
16.06
15,602
Jun 1, 2026
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
16.39
16.54
16.39
16.50
16.21
6,677
May 29, 2026
16.62
16.93
16.62
16.67
16.10
49,152
May 28, 2026
16.61
16.73
16.61
16.67
16.10
17,812
May 27, 2026
16.55
16.75
16.55
16.62
16.05
19,462
May 26, 2026
16.53
16.67
16.53
16.58
16.01
20,674
May 22, 2026
16.47
16.60
16.47
16.51
15.94
11,670
May 21, 2026
16.56
16.64
16.42
16.48
15.91
24,545
May 20, 2026
16.56
16.62
16.56
16.59
16.02
9,819
May 19, 2026
16.74
16.74
16.56
16.56
15.99
15,758
May 18, 2026
16.69
16.76
16.64
16.75
16.17
14,960
May 15, 2026
16.85
16.85
16.67
16.67
16.10
33,864
May 14, 2026
16.94
17.03
16.93
16.97
16.39
8,693
May 13, 2026
16.93
17.03
16.93
17.00
16.41
20,012
May 12, 2026
16.92
17.09
16.92
16.95
16.37
20,370
May 11, 2026
17.07
17.09
16.93
17.00
16.42
8,822
May 8, 2026
17.07
17.10
16.94
17.02
16.44
10,222
May 7, 2026
16.95
17.08
16.95
17.02
16.44
6,174
May 6, 2026
17.03
17.14
17.00
17.05
16.46
12,410
May 5, 2026
16.84
17.08
16.82
17.08
16.49
31,507
May 4, 2026
16.90
16.97
16.80
16.90
16.31
29,580
May 1, 2026
16.91
17.00
16.87
17.00
16.42
6,969
Apr 30, 2026
16.86
16.89
16.83
16.89
16.31
5,777
Apr 29, 2026
16.80
16.93
16.80
16.80
16.22
12,898
Apr 28, 2026
16.80
16.86
16.79
16.82
16.24
5,631
Apr 27, 2026
16.96
16.96
16.84
16.85
16.27
10,432
Apr 24, 2026
16.95
16.98
16.83
16.97
16.39
5,275
Apr 23, 2026
16.92
16.97
16.82
16.83
16.25
8,947
Apr 22, 2026
16.87
16.95
16.86
16.92
16.34
12,723
Apr 21, 2026
16.97
16.97
16.86
16.86
16.28
7,325
Apr 20, 2026
16.95
17.01
16.90
16.90
16.32
7,392
Apr 17, 2026
17.00
17.08
16.96
16.96
16.38
10,013
Apr 16, 2026
17.14
17.14
16.87
16.90
16.32
9,025
Apr 15, 2026
17.01
17.16
17.01
17.08
16.50
8,116
Apr 14, 2026
17.04
17.10
16.92
17.05
16.46
8,600
Apr 13, 2026
16.88
16.99
16.87
16.98
16.40
14,165
Apr 10, 2026
16.96
17.03
16.87
16.88
16.30
17,045
Apr 9, 2026
16.91
17.04
16.81
16.90
16.32
44,135
Apr 8, 2026
16.93
16.99
16.84
16.85
16.27
-
Apr 7, 2026
16.86
16.90
16.75
16.83
16.25
31,088
Apr 6, 2026
17.05
17.13
16.85
16.86
16.28
29,423
Apr 2, 2026
17.11
17.14
17.00
17.05
16.46
18,182
Apr 1, 2026
17.20
17.37
17.17
17.20
16.61
13,549
Mar 31, 2026
17.20
17.43
17.17
17.20
16.61
258,230
Mar 30, 2026
17.20
17.36
17.14
17.25
16.66
25,851
Mar 27, 2026
17.20
17.25
17.05
17.07
16.48
23,751
Mar 26, 2026
17.25
17.42
17.24
17.27
16.68
19,631
Mar 25, 2026
17.31
17.44
17.31
17.33
16.73
7,981
Mar 24, 2026
17.29
17.37
17.10
17.28
16.69
20,902
Mar 23, 2026
17.18
17.38
17.12
17.16
16.57
11,468
Mar 20, 2026
17.25
17.32
17.06
17.18
16.59
20,823
Mar 19, 2026
17.32
17.44
17.20
17.40
16.80
30,543
Mar 18, 2026
17.21
17.54
17.21
17.52
16.92
28,468
Mar 17, 2026
17.10
17.46
17.10
17.46
16.86
18,289
Mar 16, 2026
17.13
17.34
17.09
17.15
16.56
31,968
Mar 13, 2026
17.00
17.08
16.99
17.04
16.45
31,176
Mar 12, 2026
17.06
17.11
16.95
17.06
16.47
40,678
Mar 11, 2026
17.06
17.13
16.95
17.03
16.44
40,309
Mar 10, 2026
17.04
17.23
17.04
17.13
16.54
500
Mar 9, 2026
17.18
17.25
17.03
17.05
16.46
500
Mar 6, 2026
17.25
17.34
17.17
17.22
16.63
500
Mar 5, 2026
17.38
17.38
17.23
17.27
16.68
500
Mar 4, 2026
17.18
17.39
17.18
17.39
16.79
500
Mar 3, 2026
17.17
17.29
17.02
17.28
16.69
500
Mar 2, 2026
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
17.19
17.28
16.99
17.25
16.66
500
Feb 27, 2026
17.51
17.54
17.18
17.36
16.49
500
Feb 26, 2026
17.53
17.59
17.50
17.52
16.64
14,762
Feb 25, 2026
17.55
17.57
17.50
17.56
16.68
500
Feb 24, 2026
17.47
17.57
17.47
17.50
16.62
500
Feb 23, 2026
17.55
17.56
17.47
17.48
16.61
500
Feb 20, 2026
17.57
17.65
17.55
17.60
16.72
7,444
Feb 19, 2026
17.53
17.63
17.47
17.62
16.74
17,401
Feb 18, 2026
17.52
17.68
17.52
17.61
16.73
33,548
Feb 17, 2026
17.46
17.57
17.38
17.57
16.69
39,973
Feb 13, 2026
17.34
17.47
17.34
17.45
16.58
24,702
Feb 12, 2026
17.38
17.46
17.34
17.34
16.47
10,032
Feb 11, 2026
17.31
17.39
17.31
17.38
16.51
11,298
Feb 10, 2026
17.35
17.35
17.29
17.31
16.44
31,217
Feb 9, 2026
17.31
17.35
17.26
17.33
16.46
11,933
Feb 6, 2026
17.22
17.34
17.22
17.25
16.39
13,729
Feb 5, 2026
17.25
17.28
17.21
17.21
16.35
10,070
Feb 4, 2026
17.30
17.31
17.25
17.27
16.41
16,691
Feb 3, 2026
17.46
17.46
17.27
17.30
16.44
44,331
Feb 2, 2026
17.37
17.46
17.28
17.45
16.58
22,583
Jan 30, 2026
17.38
17.40
17.22
17.38
16.51
27,990
Jan 29, 2026
17.41
17.41
17.31
17.38
16.51
4,391
Jan 28, 2026
17.43
17.43
17.35
17.38
16.51
7,353
Jan 27, 2026
17.41
17.46
17.37
17.37
16.50
15,466
Jan 26, 2026
17.44
17.50
17.41
17.46
16.59
14,198
Jan 23, 2026
17.44
17.45
17.35
17.41
16.54
9,020
Jan 22, 2026
17.27
17.49
17.27
17.42
16.55
13,143
Jan 21, 2026
17.22
17.39
17.20
17.28
16.42
18,576
Jan 20, 2026
17.25
17.38
17.17
17.19
16.33
21,003
Jan 16, 2026
17.48
17.54
17.30
17.36
16.49
21,769
Jan 15, 2026
17.38
17.54
17.38
17.44
16.57
16,968
Jan 14, 2026
17.16
17.43
17.16
17.35
16.48
46,625
Jan 13, 2026
17.12
17.28
17.12
17.22
16.35
42,439
Jan 12, 2026
17.18
17.27
17.11
17.14
16.28
15,746
Jan 9, 2026
17.19
17.35
17.08
17.18
16.32
46,385
Jan 8, 2026
17.30
17.35
17.18
17.25
16.39
24,051
Jan 7, 2026
17.28
17.35
17.17
17.30
16.43
38,105
Jan 6, 2026
17.19
17.25
17.12
17.21
16.35
24,930
Jan 5, 2026
17.36
17.41
17.09
17.17
16.31
48,913
Jan 2, 2026
17.22
17.30
17.12
17.28
16.42
18,197
Dec 31, 2025
17.01
17.16
17.01
17.10
16.24
250,803
Dec 30, 2025
17.05
17.09
16.97
17.05
16.20
104,031
Dec 29, 2025
17.13
17.24
17.07
17.07
16.22
45,279
Dec 26, 2025
17.13
17.20
17.13
17.16
16.30
21,420
Dec 24, 2025
17.19
17.28
17.12
17.12
16.26
61,054
Dec 23, 2025
17.22
17.30
17.18
17.18
16.32
39,861
Dec 22, 2025
17.29
17.36
17.20
17.22
16.36
40,892
Dec 19, 2025
17.27
17.40
17.24
17.28
16.42
41,809
Dec 18, 2025
17.27
17.52
17.18
17.26
16.40
29,080
Dec 17, 2025
17.21
17.33
17.10
17.20
16.34
55,132
Dec 16, 2025
17.22
17.30
17.18
17.24
16.38
49,692
Dec 15, 2025
17.39
17.41
17.16
17.24
16.38
41,672
Dec 12, 2025
17.33
17.40
17.22
17.24
16.38
17,413
Dec 11, 2025
17.23
17.43
17.21
17.36
16.49
39,215
Dec 10, 2025
17.17
17.33
17.15
17.25
16.39
33,752
Dec 9, 2025
17.15
17.25
17.15
17.21
16.35
25,982
Dec 8, 2025
17.18
17.25
17.11
17.19
16.33
17,429
Dec 5, 2025
17.10
17.31
17.10
17.23
16.37
34,288
Dec 4, 2025
17.21
17.25
17.11
17.12
16.26
27,117
Dec 3, 2025
17.15
17.44
17.14
17.17
16.31
58,203
Dec 2, 2025
17.25
17.29
17.18
17.20
16.34
23,559
Dec 1, 2025
0.28125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
17.33
17.45
17.21
17.28
16.42
11,808
Nov 28, 2025
17.91
17.91
17.58
17.61
16.46
13,037
Nov 26, 2025
17.73
17.80
17.60
17.70
16.55
14,161
Nov 25, 2025
17.65
17.83
17.52
17.65
16.50
18,835
Nov 24, 2025
17.64
17.64
17.43
17.59
16.44
34,953
Nov 21, 2025
17.35
17.55
17.35
17.55
16.41
18,727
Nov 20, 2025
17.58
17.73
17.38
17.44
16.30
26,356
Nov 19, 2025
17.43
17.63
17.43
17.54
16.40
34,291
Nov 18, 2025
17.45
17.55
17.40
17.46
16.32
21,032
Nov 17, 2025
17.55
17.59
17.41
17.45
16.31
36,848
Nov 14, 2025
17.62
17.62
17.50
17.61
16.46
19,549
Nov 13, 2025
18.00
18.00
17.65
17.65
16.50
17,249
Nov 12, 2025
18.12
18.12
17.88
17.88
16.71
14,601
Nov 11, 2025
18.07
18.12
18.04
18.04
16.87
4,623
Nov 10, 2025
17.95
18.07
17.91
18.02
16.85
16,422
Nov 7, 2025
17.99
17.99
17.72
17.85
16.69
13,207
Nov 6, 2025
18.03
18.15
17.93
17.97
16.80
13,759
Nov 5, 2025
18.00
18.20
18.00
18.00
16.83
18,697
Nov 4, 2025
18.05
18.17
17.99
18.00
16.83
11,181
Nov 3, 2025
18.15
18.24
18.02
18.14
16.96
38,664
Oct 31, 2025
18.53
18.53
17.97
18.14
16.96
47,700
