-
5 DAY PERFORMANCE
-0.79% -
1 MONTH PERFORMANCE
+11.82% -
3 MONTH PERFORMANCE
+33.56% -
6 MONTH PERFORMANCE
+37.82% -
YEAR-TO-DATE PERFORMANCE
+65.28% -
1 YEAR PERFORMANCE
+86.08%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $115.06 | $114.31 (-0.65%) | $115.37 | $113.70 | 819,524 | $11.88 B |
| 11/15/2024 | $115.13 | $114.44 (-0.6%) | $115.53 | $113.66 | 956,000 | $11.90 B |
| 11/14/2024 | $115.81 | $115.57 (-0.21%) | $116.23 | $114.67 | 458,387 | $12.02 B |
| 11/13/2024 | $117.38 | $115.20 (-1.86%) | $117.38 | $114.77 | 369,300 | $11.98 B |
| 11/12/2024 | $117.18 | $116.36 (-0.7%) | $117.57 | $115.69 | 428,811 | $12.10 B |
| 11/11/2024 | $117.37 | $117.49 (0.1%) | $118.12 | $116.35 | 495,900 | $12.21 B |
| 11/08/2024 | $114.56 | $115.30 (0.65%) | $115.62 | $113.56 | 447,253 | $11.99 B |
| 11/07/2024 | $116.04 | $114.05 (-1.71%) | $116.20 | $113.56 | 636,821 | $11.86 B |
| 11/06/2024 | $109.38 | $116.92 (6.89%) | $117.76 | $108.67 | 1.45 M | $12.16 B |
| 11/05/2024 | $101.29 | $102.69 (1.38%) | $103.10 | $100.83 | 595,005 | $10.68 B |
| 11/04/2024 | $102.64 | $101.24 (-1.36%) | $102.64 | $100.74 | 813,000 | $10.53 B |
| 11/01/2024 | $104.02 | $103.27 (-0.72%) | $104.50 | $102.55 | 820,508 | $10.74 B |
| 10/31/2024 | $104.37 | $103.62 (-0.72%) | $104.99 | $102.84 | 646,364 | $10.77 B |
| 10/30/2024 | $104.73 | $104.15 (-0.55%) | $106.10 | $104.11 | 546,800 | $10.83 B |
| 10/29/2024 | $105.00 | $104.76 (-0.23%) | $105.45 | $104.39 | 399,600 | $10.89 B |
| 10/28/2024 | $104.30 | $105.14 (0.81%) | $105.94 | $104.30 | 649,300 | $10.93 B |
| 10/25/2024 | $104.44 | $103.49 (-0.91%) | $105.35 | $103.36 | 590,300 | $10.76 B |
| 10/24/2024 | $102.29 | $104.27 (1.94%) | $104.80 | $102.29 | 736,001 | $10.84 B |
| 10/23/2024 | $99.26 | $101.22 (1.97%) | $101.56 | $97.40 | 938,900 | $10.52 B |
| 10/22/2024 | $101.07 | $100.51 (-0.55%) | $101.49 | $100.46 | 580,500 | $10.45 B |
| 10/21/2024 | $102.18 | $101.48 (-0.69%) | $102.45 | $101.10 | 552,348 | $10.55 B |
| 10/18/2024 | $102.75 | $102.21 (-0.53%) | $103.32 | $102.13 | 530,849 | $10.65 B |
| 10/17/2024 | $101.32 | $102.42 (1.09%) | $102.80 | $101.24 | 653,539 | $10.67 B |
| 10/16/2024 | $100.38 | $100.89 (0.51%) | $101.37 | $100.01 | 695,137 | $10.51 B |
| 10/15/2024 | $98.89 | $99.42 (0.54%) | $100.89 | $98.80 | 719,328 | $10.35 B |
| 10/14/2024 | $97.72 | $98.30 (0.59%) | $98.45 | $97.34 | 420,103 | $10.24 B |
| 10/11/2024 | $96.47 | $97.44 (1.01%) | $98.40 | $96.05 | 482,010 | $10.15 B |
| 10/10/2024 | $96.24 | $95.86 (-0.39%) | $96.82 | $95.44 | 459,930 | $9.98 B |
| 10/09/2024 | $95.60 | $96.67 (1.12%) | $97.24 | $95.51 | 452,736 | $10.07 B |
| 10/08/2024 | $95.05 | $95.02 (-0.03%) | $95.66 | $94.60 | 527,030 | $9.90 B |
| 10/07/2024 | $95.48 | $95.75 (0.28%) | $96.51 | $95.05 | 448,535 | $9.97 B |
| 10/04/2024 | $96.16 | $95.85 (-0.32%) | $96.90 | $94.67 | 630,438 | $9.98 B |
| 10/03/2024 | $93.95 | $94.76 (0.86%) | $94.98 | $92.89 | 373,400 | $9.87 B |
| 10/02/2024 | $93.39 | $94.41 (1.09%) | $94.56 | $93.26 | 311,600 | $9.83 B |
| 10/01/2024 | $93.71 | $93.40 (-0.33%) | $93.97 | $92.18 | 276,542 | $9.73 B |
| 09/30/2024 | $93.46 | $93.90 (0.47%) | $93.98 | $92.58 | 513,038 | $9.78 B |
| 09/27/2024 | $93.24 | $93.66 (0.45%) | $93.98 | $92.51 | 367,200 | $9.75 B |
| 09/26/2024 | $93.64 | $92.91 (-0.78%) | $94.18 | $92.28 | 480,631 | $9.68 B |
| 09/25/2024 | $92.97 | $92.84 (-0.14%) | $93.38 | $92.30 | 440,099 | $9.67 B |
| 09/24/2024 | $92.58 | $92.83 (0.27%) | $92.99 | $92.21 | 340,800 | $9.67 B |
| 09/23/2024 | $92.71 | $92.41 (-0.32%) | $93.25 | $91.94 | 267,932 | $9.62 B |
| 09/20/2024 | $92.98 | $92.47 (-0.55%) | $92.98 | $91.73 | 894,905 | $9.63 B |
| 09/19/2024 | $91.64 | $92.87 (1.34%) | $92.93 | $90.51 | 488,442 | $9.67 B |
| 09/18/2024 | $89.59 | $89.98 (0.44%) | $90.91 | $88.78 | 430,710 | $9.37 B |
| 09/17/2024 | $89.32 | $89.59 (0.3%) | $90.36 | $89.03 | 581,145 | $9.33 B |
| 09/16/2024 | $86.23 | $88.77 (2.95%) | $89.21 | $86.23 | 539,125 | $9.25 B |
| 09/13/2024 | $84.72 | $85.79 (1.26%) | $85.97 | $84.72 | 262,109 | $8.94 B |
| 09/12/2024 | $84.20 | $84.28 (0.1%) | $84.66 | $83.40 | 248,800 | $8.78 B |
| 09/11/2024 | $82.97 | $82.93 (-0.05%) | $83.10 | $81.28 | 262,010 | $8.64 B |
| 09/10/2024 | $84.51 | $83.82 (-0.82%) | $84.51 | $82.74 | 282,002 | $8.73 B |
| 09/09/2024 | $83.93 | $84.51 (0.69%) | $85.60 | $82.88 | 352,600 | $8.80 B |
| 09/06/2024 | $85.35 | $83.40 (-2.28%) | $85.77 | $82.63 | 247,302 | $8.69 B |
| 09/05/2024 | $85.15 | $85.37 (0.26%) | $85.53 | $84.59 | 312,748 | $8.89 B |
| 09/04/2024 | $84.61 | $85.04 (0.51%) | $85.62 | $84.61 | 256,500 | $8.86 B |
| 09/03/2024 | $86.95 | $85.26 (-1.94%) | $87.33 | $84.82 | 337,800 | $8.88 B |
| 08/30/2024 | $87.61 | $88.14 (0.6%) | $88.19 | $86.70 | 384,626 | $9.18 B |
| 08/29/2024 | $87.15 | $86.98 (-0.2%) | $87.81 | $86.21 | 379,916 | $9.06 B |
| 08/28/2024 | $86.84 | $86.68 (-0.18%) | $87.87 | $86.64 | 337,115 | $9.03 B |
| 08/27/2024 | $86.98 | $87.03 (0.06%) | $87.41 | $86.59 | 220,100 | $9.06 B |
| 08/26/2024 | $87.95 | $87.26 (-0.78%) | $88.17 | $87.05 | 237,900 | $9.09 B |
| 08/23/2024 | $86.02 | $87.54 (1.77%) | $87.97 | $85.52 | 415,570 | $9.12 B |
| 08/22/2024 | $85.43 | $84.92 (-0.6%) | $86.24 | $84.81 | 278,510 | $8.84 B |
| 08/21/2024 | $85.19 | $85.57 (0.45%) | $85.71 | $84.44 | 295,205 | $8.91 B |
| 08/20/2024 | $85.43 | $84.88 (-0.64%) | $85.43 | $84.25 | 306,320 | $8.84 B |
| 08/19/2024 | $85.63 | $85.60 (-0.04%) | $85.99 | $85.03 | 303,600 | $8.92 B |