-
5 DAY PERFORMANCE
+1.07% -
1 MONTH PERFORMANCE
+6.54% -
3 MONTH PERFORMANCE
+11.95% -
6 MONTH PERFORMANCE
+21.49% -
YEAR-TO-DATE PERFORMANCE
+35.79% -
1 YEAR PERFORMANCE
+52.83%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $93.46 | $93.87 (0.44%) | $93.96 | $92.58 | 395,560 | $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 |
| 08/16/2024 | $85.06 | $85.57 (0.6%) | $85.93 | $84.75 | 614,800 | $8.91 B |
| 08/15/2024 | $84.80 | $85.00 (0.24%) | $85.34 | $83.49 | 706,523 | $8.85 B |
| 08/14/2024 | $81.66 | $83.55 (2.31%) | $83.58 | $81.50 | 396,700 | $8.70 B |
| 08/13/2024 | $80.77 | $81.15 (0.47%) | $81.45 | $80.16 | 426,109 | $8.45 B |
| 08/12/2024 | $81.81 | $80.22 (-1.94%) | $81.81 | $80.09 | 333,100 | $8.35 B |
| 08/09/2024 | $81.08 | $81.67 (0.73%) | $82.08 | $80.64 | 481,316 | $8.51 B |
| 08/08/2024 | $79.93 | $81.24 (1.64%) | $81.49 | $79.66 | 365,934 | $8.46 B |
| 08/07/2024 | $80.28 | $79.21 (-1.33%) | $80.89 | $79.18 | 467,423 | $8.25 B |
| 08/06/2024 | $78.87 | $79.07 (0.25%) | $79.94 | $78.49 | 773,319 | $8.24 B |
| 08/05/2024 | $78.90 | $78.91 (0.01%) | $79.64 | $76.64 | 1.10 M | $8.22 B |
| 08/02/2024 | $84.28 | $81.84 (-2.9%) | $84.42 | $81.45 | 796,625 | $8.52 B |
| 08/01/2024 | $88.75 | $86.02 (-3.08%) | $89.45 | $85.13 | 654,000 | $8.96 B |
| 07/31/2024 | $88.13 | $88.67 (0.61%) | $90.00 | $87.63 | 551,400 | $9.23 B |
| 07/30/2024 | $87.68 | $87.82 (0.16%) | $88.87 | $87.30 | 789,700 | $9.15 B |
| 07/29/2024 | $88.07 | $86.98 (-1.24%) | $88.65 | $86.44 | 497,300 | $9.06 B |
| 07/26/2024 | $87.59 | $88.22 (0.72%) | $88.60 | $86.81 | 611,200 | $9.19 B |
| 07/25/2024 | $82.98 | $86.68 (4.46%) | $87.28 | $82.98 | 1.21 M | $9.03 B |
| 07/24/2024 | $85.00 | $84.58 (-0.49%) | $87.19 | $83.76 | 1.77 M | $8.81 B |
| 07/23/2024 | $82.07 | $82.36 (0.35%) | $83.67 | $81.68 | 975,479 | $8.58 B |
| 07/22/2024 | $82.29 | $82.01 (-0.34%) | $82.99 | $81.13 | 963,700 | $8.54 B |
| 07/19/2024 | $82.76 | $83.22 (0.56%) | $83.39 | $82.17 | 835,741 | $8.68 B |
| 07/18/2024 | $84.33 | $82.96 (-1.62%) | $85.48 | $82.94 | 683,233 | $8.65 B |
| 07/17/2024 | $83.77 | $84.37 (0.72%) | $86.65 | $83.68 | 1.13 M | $8.80 B |
| 07/16/2024 | $85.25 | $84.04 (-1.42%) | $85.46 | $82.41 | 1.55 M | $8.76 B |
| 07/15/2024 | $85.41 | $85.52 (0.13%) | $86.14 | $84.50 | 627,600 | $8.92 B |
| 07/12/2024 | $84.77 | $84.70 (-0.08%) | $85.72 | $84.50 | 456,104 | $8.83 B |
| 07/11/2024 | $83.90 | $84.35 (0.54%) | $84.73 | $83.82 | 532,700 | $8.80 B |
| 07/10/2024 | $81.90 | $83.30 (1.71%) | $83.56 | $81.59 | 309,100 | $8.69 B |
| 07/09/2024 | $81.53 | $81.84 (0.38%) | $82.63 | $81.27 | 364,500 | $8.53 B |
| 07/08/2024 | $81.57 | $81.22 (-0.43%) | $82.74 | $81.21 | 585,900 | $8.47 B |
| 07/05/2024 | $83.00 | $82.41 (-0.71%) | $83.06 | $81.98 | 613,400 | $8.59 B |
| 07/03/2024 | $83.76 | $83.44 (-0.38%) | $84.22 | $83.17 | 239,535 | $8.70 B |
| 07/02/2024 | $83.54 | $83.41 (-0.16%) | $83.85 | $83.16 | 484,600 | $8.70 B |
| 07/01/2024 | $84.59 | $83.88 (-0.84%) | $85.25 | $83.81 | 702,034 | $8.75 B |