5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
+16.07%
3 MONTH PERFORMANCE
+26.96%
6 MONTH PERFORMANCE
+0.96%
YEAR-TO-DATE PERFORMANCE
+2.94%
1 YEAR PERFORMANCE
+30.87%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $108.00 | $109.20 (1.11%) | $109.31 | $107.17 | 466.97 K | $11.44 B |
| 07/02/2025 | $106.00 | $107.35 (1.27%) | $107.59 | $105.05 | 773.90 K | $11.25 B |
| 07/01/2025 | $103.22 | $105.26 (1.98%) | $106.10 | $103.22 | 535.00 K | $11.03 B |
| 06/30/2025 | $104.46 | $103.78 (-0.65%) | $104.91 | $103.10 | 665.80 K | $10.87 B |
| 06/27/2025 | $103.40 | $103.68 (0.27%) | $104.90 | $102.40 | 1.02 M | $10.86 B |
| 06/26/2025 | $102.10 | $103.15 (1.03%) | $103.83 | $101.73 | 1.03 M | $10.81 B |
| 06/25/2025 | $101.20 | $102.40 (1.19%) | $102.45 | $100.53 | 690.41 K | $10.73 B |
| 06/24/2025 | $100.53 | $100.64 (0.11%) | $101.67 | $100.13 | 676.72 K | $10.54 B |
| 06/23/2025 | $97.08 | $99.13 (2.11%) | $99.28 | $96.54 | 668.00 K | $10.39 B |
| 06/20/2025 | $97.84 | $97.38 (-0.47%) | $98.33 | $97.07 | 880.80 K | $10.20 B |
| 06/18/2025 | $95.87 | $97.22 (1.41%) | $98.07 | $95.87 | 661.63 K | $10.19 B |
| 06/17/2025 | $96.57 | $95.97 (-0.62%) | $97.80 | $95.60 | 771.40 K | $10.05 B |
| 06/16/2025 | $96.41 | $97.45 (1.08%) | $98.33 | $95.94 | 675.13 K | $10.21 B |
| 06/13/2025 | $95.36 | $95.37 (0.01%) | $96.72 | $94.35 | 668.40 K | $9.99 B |
| 06/12/2025 | $95.21 | $96.98 (1.86%) | $97.04 | $94.61 | 389.51 K | $10.16 B |
| 06/11/2025 | $96.79 | $96.68 (-0.11%) | $97.69 | $96.21 | 471.90 K | $10.13 B |
| 06/10/2025 | $96.31 | $96.56 (0.26%) | $97.44 | $96.12 | 430.42 K | $10.12 B |
| 06/09/2025 | $97.50 | $96.62 (-0.9%) | $97.63 | $95.79 | 584.71 K | $10.12 B |
| 06/06/2025 | $96.39 | $96.53 (0.15%) | $97.60 | $95.69 | 504.60 K | $10.11 B |
| 06/05/2025 | $93.33 | $94.82 (1.6%) | $95.38 | $92.82 | 911.30 K | $9.93 B |
| 06/04/2025 | $94.17 | $93.35 (-0.87%) | $95.25 | $93.28 | 632.90 K | $9.78 B |
| 06/03/2025 | $93.10 | $94.08 (1.05%) | $94.63 | $92.36 | 455.20 K | $9.86 B |
| 06/02/2025 | $93.60 | $93.10 (-0.53%) | $93.61 | $91.81 | 338.61 K | $9.75 B |
| 05/30/2025 | $94.11 | $94.22 (0.12%) | $94.63 | $93.06 | 563.81 K | $9.87 B |
| 05/29/2025 | $95.48 | $94.94 (-0.57%) | $95.48 | $94.11 | 397.10 K | $9.95 B |
| 05/28/2025 | $95.62 | $94.54 (-1.13%) | $95.71 | $94.29 | 442.60 K | $9.90 B |
| 05/27/2025 | $94.82 | $95.61 (0.83%) | $95.65 | $93.64 | 767.70 K | $10.02 B |
| 05/23/2025 | $91.25 | $93.13 (2.06%) | $93.83 | $90.93 | 613.21 K | $9.76 B |
| 05/22/2025 | $94.35 | $94.30 (-0.05%) | $95.36 | $94.15 | 1.11 M | $9.88 B |
| 05/21/2025 | $96.44 | $94.50 (-2.01%) | $96.63 | $94.41 | 584.84 K | $9.90 B |
| 05/20/2025 | $98.02 | $97.22 (-0.82%) | $98.10 | $96.66 | 445.70 K | $10.19 B |
| 05/19/2025 | $97.35 | $98.49 (1.17%) | $98.69 | $96.48 | 479.60 K | $10.32 B |
| 05/16/2025 | $98.43 | $98.86 (0.44%) | $99.26 | $97.32 | 451.50 K | $10.36 B |
| 05/15/2025 | $98.37 | $98.18 (-0.19%) | $98.91 | $97.51 | 589.90 K | $10.29 B |
| 05/14/2025 | $99.19 | $99.30 (0.11%) | $99.89 | $98.87 | 761.52 K | $10.40 B |
| 05/13/2025 | $98.66 | $99.52 (0.87%) | $100.40 | $98.41 | 926.20 K | $10.43 B |
| 05/12/2025 | $96.52 | $98.35 (1.9%) | $100.00 | $96.24 | 1.39 M | $10.30 B |
| 05/09/2025 | $92.13 | $91.39 (-0.8%) | $92.76 | $91.17 | 414.80 K | $9.57 B |
| 05/08/2025 | $90.02 | $91.56 (1.71%) | $92.55 | $89.77 | 664.73 K | $9.59 B |
| 05/07/2025 | $88.78 | $88.99 (0.24%) | $89.87 | $88.72 | 596.33 K | $9.32 B |
| 05/06/2025 | $87.36 | $88.14 (0.89%) | $89.44 | $87.36 | 594.50 K | $9.23 B |
| 05/05/2025 | $88.52 | $89.04 (0.59%) | $90.57 | $88.25 | 543.20 K | $9.33 B |
| 05/02/2025 | $88.21 | $89.41 (1.36%) | $89.99 | $87.77 | 617.40 K | $9.37 B |
| 05/01/2025 | $85.70 | $86.49 (0.92%) | $87.76 | $85.40 | 644.40 K | $9.06 B |
| 04/30/2025 | $84.24 | $85.69 (1.72%) | $85.89 | $83.22 | 704.40 K | $8.98 B |
| 04/29/2025 | $85.56 | $86.21 (0.76%) | $86.45 | $84.10 | 725.33 K | $9.03 B |
| 04/28/2025 | $85.84 | $85.99 (0.17%) | $87.26 | $84.99 | 868.47 K | $9.01 B |
| 04/25/2025 | $85.14 | $85.77 (0.74%) | $86.59 | $84.78 | 917.03 K | $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 | 922.84 K | $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 |
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.
