5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-9.50%
3 MONTH PERFORMANCE
-27.76%
6 MONTH PERFORMANCE
-18.43%
YEAR-TO-DATE PERFORMANCE
-19.92%
1 YEAR PERFORMANCE
+6.29%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $84.24 | $84.67 (0.51%) | $84.99 | $83.22 | 140,131 | $8.83 B |
| 04/29/2025 | $85.56 | $86.21 (0.76%) | $86.45 | $84.10 | 725,064 | $8.97 B |
| 04/28/2025 | $85.84 | $85.99 (0.17%) | $87.26 | $84.99 | 868,472 | $8.95 B |
| 04/25/2025 | $85.14 | $85.77 (0.74%) | $86.59 | $84.78 | 917,033 | $8.93 B |
| 04/24/2025 | $83.60 | $85.74 (2.56%) | $86.40 | $83.50 | 1.30 M | $8.92 B |
| 04/23/2025 | $82.12 | $82.73 (0.74%) | $88.37 | $81.74 | 1.93 M | $8.61 B |
| 04/22/2025 | $84.91 | $86.08 (1.38%) | $86.28 | $83.64 | 1.33 M | $8.96 B |
| 04/21/2025 | $84.14 | $83.06 (-1.28%) | $84.18 | $82.00 | 1.27 M | $8.64 B |
| 04/17/2025 | $84.15 | $85.13 (1.16%) | $85.81 | $83.45 | 1.03 M | $8.86 B |
| 04/16/2025 | $84.23 | $83.65 (-0.69%) | $85.32 | $82.79 | 1.12 M | $8.71 B |
| 04/15/2025 | $84.84 | $85.70 (1.01%) | $86.63 | $84.84 | 1.30 M | $8.92 B |
| 04/14/2025 | $84.48 | $84.33 (-0.18%) | $85.18 | $82.90 | 1.46 M | $8.78 B |
| 04/11/2025 | $78.73 | $82.11 (4.29%) | $82.17 | $77.23 | 1.37 M | $8.54 B |
| 04/10/2025 | $83.96 | $80.17 (-4.51%) | $84.40 | $77.87 | 922,840 | $8.34 B |
| 04/09/2025 | $74.96 | $86.34 (15.18%) | $87.33 | $74.66 | 1.31 M | $8.99 B |
| 04/08/2025 | $81.28 | $76.49 (-5.89%) | $82.30 | $75.49 | 1.60 M | $7.96 B |
| 04/07/2025 | $76.06 | $78.51 (3.22%) | $82.17 | $73.27 | 1.75 M | $8.17 B |
| 04/04/2025 | $81.76 | $79.13 (-3.22%) | $82.34 | $77.65 | 2.10 M | $8.23 B |
| 04/03/2025 | $89.20 | $86.01 (-3.58%) | $90.16 | $85.10 | 1.41 M | $8.95 B |
| 04/02/2025 | $92.97 | $96.50 (3.8%) | $96.90 | $92.97 | 753,526 | $10.04 B |
| 04/01/2025 | $93.69 | $94.80 (1.18%) | $95.35 | $92.55 | 708,942 | $9.87 B |
| 03/31/2025 | $92.18 | $94.26 (2.26%) | $94.80 | $90.74 | 1.03 M | $9.81 B |
| 03/28/2025 | $96.45 | $93.87 (-2.67%) | $97.04 | $93.08 | 817,700 | $9.77 B |
| 03/27/2025 | $98.26 | $97.07 (-1.21%) | $98.81 | $95.99 | 808,600 | $10.10 B |
| 03/26/2025 | $102.30 | $99.09 (-3.14%) | $102.63 | $98.83 | 865,010 | $10.31 B |
| 03/25/2025 | $102.31 | $101.88 (-0.42%) | $102.78 | $100.88 | 494,612 | $10.60 B |
| 03/24/2025 | $100.00 | $102.18 (2.18%) | $102.64 | $99.23 | 597,247 | $10.63 B |
| 03/21/2025 | $97.04 | $98.27 (1.27%) | $98.91 | $96.55 | 1.12 M | $10.23 B |
| 03/20/2025 | $97.26 | $98.22 (0.99%) | $99.20 | $97.11 | 468,614 | $10.22 B |
| 03/19/2025 | $96.15 | $98.68 (2.63%) | $99.29 | $95.33 | 608,610 | $10.27 B |
| 03/18/2025 | $96.98 | $96.27 (-0.73%) | $96.98 | $95.08 | 594,900 | $10.02 B |
| 03/17/2025 | $94.93 | $96.87 (2.04%) | $97.02 | $94.93 | 845,200 | $10.08 B |
| 03/14/2025 | $94.48 | $95.35 (0.92%) | $95.88 | $93.25 | 1.17 M | $9.92 B |
| 03/13/2025 | $95.49 | $93.04 (-2.57%) | $95.72 | $91.72 | 942,302 | $9.68 B |
| 03/12/2025 | $96.02 | $95.18 (-0.87%) | $96.51 | $94.33 | 1.15 M | $9.91 B |
| 03/11/2025 | $91.77 | $93.90 (2.32%) | $95.32 | $91.27 | 1.17 M | $9.77 B |
| 03/10/2025 | $94.11 | $91.62 (-2.65%) | $94.51 | $90.44 | 1.10 M | $9.53 B |
| 03/07/2025 | $97.99 | $96.45 (-1.57%) | $97.99 | $93.24 | 980,000 | $10.04 B |
| 03/06/2025 | $99.12 | $98.43 (-0.7%) | $100.97 | $97.56 | 1.00 M | $10.24 B |
| 03/05/2025 | $100.05 | $101.03 (0.98%) | $101.09 | $98.19 | 922,700 | $10.51 B |
| 03/04/2025 | $101.12 | $99.34 (-1.76%) | $101.42 | $96.95 | 1.16 M | $10.34 B |
| 03/03/2025 | $106.08 | $103.52 (-2.41%) | $106.75 | $103.24 | 547,420 | $10.77 B |
| 02/28/2025 | $104.09 | $106.19 (2.02%) | $106.26 | $103.42 | 596,500 | $11.05 B |
| 02/27/2025 | $105.74 | $104.04 (-1.61%) | $106.30 | $103.63 | 530,907 | $10.83 B |
| 02/26/2025 | $104.73 | $104.90 (0.16%) | $106.39 | $104.23 | 373,642 | $10.92 B |
| 02/25/2025 | $105.89 | $104.01 (-1.78%) | $106.20 | $101.83 | 702,900 | $10.82 B |
| 02/24/2025 | $104.95 | $105.55 (0.57%) | $106.45 | $102.16 | 1.18 M | $10.98 B |
| 02/21/2025 | $107.82 | $103.91 (-3.63%) | $107.82 | $102.96 | 822,400 | $10.81 B |
| 02/20/2025 | $110.26 | $107.20 (-2.78%) | $110.26 | $105.42 | 1.17 M | $11.16 B |
| 02/19/2025 | $111.17 | $110.50 (-0.6%) | $111.35 | $109.76 | 539,700 | $11.50 B |
| 02/18/2025 | $110.10 | $111.36 (1.14%) | $111.62 | $110.10 | 558,300 | $11.59 B |
| 02/14/2025 | $108.96 | $110.37 (1.29%) | $110.65 | $108.96 | 428,900 | $11.49 B |
| 02/13/2025 | $108.79 | $108.78 (-0.01%) | $108.99 | $107.43 | 590,200 | $11.32 B |
| 02/12/2025 | $107.08 | $107.98 (0.84%) | $108.20 | $106.48 | 788,600 | $11.24 B |
| 02/11/2025 | $109.43 | $108.38 (-0.96%) | $109.43 | $106.82 | 787,100 | $11.28 B |
| 02/10/2025 | $113.73 | $109.54 (-3.68%) | $113.73 | $108.52 | 1.18 M | $11.40 B |
| 02/07/2025 | $114.99 | $113.40 (-1.38%) | $115.29 | $113.26 | 484,004 | $11.80 B |
| 02/06/2025 | $114.54 | $114.40 (-0.12%) | $115.39 | $113.68 | 386,336 | $11.91 B |
| 02/05/2025 | $112.28 | $113.21 (0.83%) | $113.34 | $110.80 | 763,027 | $11.78 B |
| 02/04/2025 | $112.92 | $112.16 (-0.67%) | $113.72 | $111.55 | 593,624 | $11.67 B |
| 02/03/2025 | $112.44 | $112.90 (0.41%) | $113.73 | $110.57 | 735,461 | $11.75 B |
| 01/31/2025 | $118.03 | $115.85 (-1.85%) | $118.46 | $114.72 | 1.05 M | $12.06 B |
| 01/30/2025 | $119.00 | $117.60 (-1.18%) | $120.64 | $115.03 | 948,500 | $12.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
