5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+10.78%
6 MONTH PERFORMANCE
+31.53%
YEAR-TO-DATE PERFORMANCE
+17.57%
1 YEAR PERFORMANCE
+9.31%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $123.71 | $124.69 (0.79%) | $125.61 | $123.17 | 536.02 K | $12.86 B |
| 12/03/2025 | $120.38 | $122.92 (2.11%) | $123.23 | $120.38 | 493.83 K | $12.68 B |
| 12/02/2025 | $121.94 | $120.25 (-1.39%) | $121.97 | $120.21 | 386.41 K | $12.40 B |
| 12/01/2025 | $120.78 | $121.24 (0.38%) | $122.18 | $118.82 | 536.51 K | $12.50 B |
| 11/28/2025 | $121.73 | $122.00 (0.22%) | $122.52 | $121.15 | 309.70 K | $12.58 B |
| 11/26/2025 | $120.94 | $121.16 (0.18%) | $122.44 | $120.50 | 463.91 K | $12.49 B |
| 11/25/2025 | $116.76 | $120.59 (3.28%) | $120.91 | $116.76 | 561.91 K | $12.44 B |
| 11/24/2025 | $118.33 | $118.56 (0.19%) | $119.05 | $116.13 | 864.20 K | $12.23 B |
| 11/21/2025 | $115.61 | $116.96 (1.17%) | $117.93 | $113.08 | 1.10 M | $12.06 B |
| 11/20/2025 | $121.02 | $115.24 (-4.78%) | $122.01 | $115.02 | 1.64 M | $11.88 B |
| 11/19/2025 | $117.54 | $118.62 (0.92%) | $118.85 | $116.66 | 756.10 K | $12.23 B |
| 11/18/2025 | $115.32 | $116.80 (1.28%) | $117.75 | $114.91 | 674.00 K | $12.04 B |
| 11/17/2025 | $120.30 | $116.27 (-3.35%) | $120.67 | $115.81 | 556.86 K | $11.99 B |
| 11/14/2025 | $120.89 | $120.80 (-0.07%) | $122.16 | $119.21 | 646.60 K | $12.46 B |
| 11/13/2025 | $124.15 | $122.04 (-1.7%) | $125.33 | $121.91 | 645.30 K | $12.58 B |
| 11/12/2025 | $123.16 | $125.02 (1.51%) | $125.73 | $122.66 | 715.70 K | $12.89 B |
| 11/11/2025 | $122.08 | $122.49 (0.34%) | $123.50 | $121.90 | 1.38 M | $12.63 B |
| 11/10/2025 | $122.68 | $121.86 (-0.67%) | $123.57 | $120.62 | 661.74 K | $12.57 B |
| 11/07/2025 | $119.45 | $121.74 (1.92%) | $121.74 | $118.54 | 542.00 K | $12.55 B |
| 11/06/2025 | $119.70 | $120.07 (0.31%) | $120.73 | $118.06 | 546.10 K | $12.38 B |
| 11/05/2025 | $119.48 | $119.47 (-0.01%) | $120.44 | $117.85 | 598.11 K | $12.32 B |
| 11/04/2025 | $118.04 | $119.43 (1.18%) | $120.24 | $117.24 | 644.30 K | $12.32 B |
| 11/03/2025 | $117.90 | $119.13 (1.04%) | $119.15 | $116.63 | 766.85 K | $12.28 B |
| 10/31/2025 | $117.66 | $118.43 (0.65%) | $118.94 | $116.38 | 924.83 K | $12.21 B |
| 10/30/2025 | $117.07 | $117.77 (0.6%) | $120.38 | $117.07 | 1.18 M | $12.14 B |
| 10/29/2025 | $116.28 | $117.56 (1.1%) | $117.59 | $115.70 | 1.09 M | $12.12 B |
| 10/28/2025 | $118.82 | $117.55 (-1.07%) | $118.94 | $117.24 | 682.22 K | $12.12 B |
| 10/27/2025 | $119.61 | $119.06 (-0.46%) | $120.97 | $118.96 | 776.84 K | $12.28 B |
| 10/24/2025 | $118.00 | $117.94 (-0.05%) | $118.85 | $117.07 | 599.54 K | $12.16 B |
| 10/23/2025 | $117.48 | $116.58 (-0.77%) | $118.59 | $115.93 | 1.01 M | $12.02 B |
| 10/22/2025 | $113.15 | $116.69 (3.13%) | $118.21 | $112.14 | 1.70 M | $12.03 B |
| 10/21/2025 | $110.78 | $112.38 (1.44%) | $112.93 | $110.78 | 856.85 K | $11.59 B |
| 10/20/2025 | $111.30 | $112.15 (0.76%) | $112.93 | $111.18 | 515.22 K | $11.56 B |
| 10/17/2025 | $108.58 | $110.20 (1.49%) | $110.51 | $107.55 | 687.31 K | $11.39 B |
| 10/16/2025 | $112.27 | $108.42 (-3.43%) | $112.35 | $107.18 | 1.10 M | $11.21 B |
| 10/15/2025 | $112.88 | $112.06 (-0.73%) | $113.15 | $111.09 | 508.51 K | $11.58 B |
| 10/14/2025 | $108.26 | $111.07 (2.6%) | $111.84 | $108.17 | 405.42 K | $11.48 B |
| 10/13/2025 | $108.98 | $109.50 (0.48%) | $109.99 | $108.22 | 537.90 K | $11.32 B |
| 10/10/2025 | $112.02 | $107.06 (-4.43%) | $112.47 | $106.96 | 874.82 K | $11.06 B |
| 10/09/2025 | $112.50 | $111.35 (-1.02%) | $113.28 | $110.80 | 573.60 K | $11.51 B |
| 10/08/2025 | $112.80 | $111.73 (-0.95%) | $114.42 | $111.63 | 955.02 K | $11.55 B |
| 10/07/2025 | $113.70 | $110.99 (-2.38%) | $114.50 | $110.53 | 711.02 K | $11.47 B |
| 10/06/2025 | $112.24 | $113.26 (0.91%) | $113.51 | $111.47 | 907.84 K | $11.71 B |
| 10/03/2025 | $111.74 | $111.42 (-0.29%) | $112.25 | $110.54 | 571.84 K | $11.52 B |
| 10/02/2025 | $111.66 | $112.09 (0.39%) | $112.72 | $111.37 | 659.80 K | $11.58 B |
| 10/01/2025 | $112.23 | $111.81 (-0.37%) | $112.71 | $110.64 | 1.07 M | $11.56 B |
| 09/30/2025 | $115.38 | $113.47 (-1.66%) | $116.01 | $111.50 | 757.61 K | $11.73 B |
| 09/29/2025 | $115.32 | $114.92 (-0.35%) | $115.32 | $113.50 | 804.60 K | $11.88 B |
| 09/26/2025 | $112.37 | $114.66 (2.04%) | $115.43 | $112.37 | 1.31 M | $11.85 B |
| 09/25/2025 | $111.44 | $111.92 (0.43%) | $112.75 | $110.78 | 547.10 K | $11.57 B |
| 09/24/2025 | $114.73 | $112.32 (-2.1%) | $115.37 | $112.05 | 726.20 K | $11.61 B |
| 09/23/2025 | $115.00 | $114.42 (-0.5%) | $116.38 | $114.27 | 603.78 K | $11.83 B |
| 09/22/2025 | $114.10 | $114.57 (0.41%) | $115.32 | $114.10 | 552.81 K | $11.84 B |
| 09/19/2025 | $115.24 | $115.00 (-0.21%) | $115.34 | $113.87 | 2.59 M | $11.89 B |
| 09/18/2025 | $114.72 | $115.57 (0.74%) | $116.42 | $114.07 | 845.54 K | $11.94 B |
| 09/17/2025 | $113.12 | $114.02 (0.8%) | $115.35 | $112.56 | 790.60 K | $11.78 B |
| 09/16/2025 | $113.98 | $112.96 (-0.89%) | $114.24 | $112.00 | 467.70 K | $11.67 B |
| 09/15/2025 | $115.44 | $113.71 (-1.5%) | $116.25 | $113.53 | 476.20 K | $11.75 B |
| 09/12/2025 | $115.05 | $115.29 (0.21%) | $115.74 | $114.18 | 858.60 K | $11.92 B |
| 09/11/2025 | $113.45 | $115.32 (1.65%) | $115.55 | $113.09 | 826.93 K | $11.92 B |
| 09/10/2025 | $112.51 | $113.14 (0.56%) | $113.93 | $112.21 | 590.20 K | $11.69 B |
| 09/09/2025 | $112.36 | $112.60 (0.21%) | $113.21 | $111.91 | 560.63 K | $11.64 B |
| 09/08/2025 | $112.28 | $112.85 (0.51%) | $113.17 | $111.88 | 612.12 K | $11.66 B |
| 09/05/2025 | $115.92 | $112.58 (-2.88%) | $116.21 | $111.63 | 736.20 K | $11.64 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.
