5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-2.76%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-3.66%
Stifel Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.85 | $20.70 (-0.72%) | $20.89 | $20.70 | 16.76 K | $2.14 B |
| 02/17/2026 | $20.70 | $20.85 (0.72%) | $20.85 | $20.55 | 11.30 K | $2.14 B |
| 02/13/2026 | $20.53 | $20.70 (0.83%) | $20.76 | $20.48 | 15.81 K | $2.13 B |
| 02/12/2026 | $20.61 | $20.48 (-0.63%) | $20.61 | $20.46 | 11.40 K | $2.11 B |
| 02/11/2026 | $20.60 | $20.52 (-0.39%) | $20.60 | $20.52 | 11.90 K | $2.11 B |
| 02/10/2026 | $20.53 | $20.58 (0.24%) | $20.65 | $20.53 | 3.41 K | $2.12 B |
| 02/09/2026 | $20.58 | $20.52 (-0.29%) | $20.60 | $20.48 | 6.05 K | $2.11 B |
| 02/06/2026 | $20.60 | $20.51 (-0.44%) | $20.62 | $20.44 | 6.72 K | $2.11 B |
| 02/05/2026 | $20.51 | $20.49 (-0.1%) | $20.51 | $20.44 | 10.13 K | $2.11 B |
| 02/04/2026 | $20.61 | $20.58 (-0.15%) | $20.61 | $20.51 | 9.55 K | $2.12 B |
| 02/03/2026 | $20.72 | $20.61 (-0.53%) | $20.72 | $20.48 | 15.80 K | $2.12 B |
| 02/02/2026 | $20.70 | $20.66 (-0.19%) | $20.75 | $20.59 | 7.00 K | $2.12 B |
| 01/30/2026 | $20.75 | $20.66 (-0.43%) | $20.75 | $20.57 | 8.80 K | $2.12 B |
| 01/29/2026 | $20.84 | $20.73 (-0.53%) | $20.84 | $20.62 | 17.44 K | $2.13 B |
| 01/28/2026 | $20.87 | $20.78 (-0.43%) | $20.87 | $20.67 | 9.05 K | $2.14 B |
| 01/27/2026 | $20.73 | $20.87 (0.68%) | $20.87 | $20.63 | 11.12 K | $2.15 B |
| 01/26/2026 | $20.65 | $20.73 (0.39%) | $20.76 | $20.65 | 17.44 K | $2.13 B |
| 01/23/2026 | $20.58 | $20.60 (0.1%) | $20.69 | $20.58 | 11.87 K | $2.12 B |
| 01/22/2026 | $20.67 | $20.69 (0.1%) | $20.69 | $20.49 | 16.84 K | $2.13 B |
| 01/21/2026 | $20.55 | $20.58 (0.15%) | $20.60 | $20.47 | 7.45 K | $2.12 B |
| 01/20/2026 | $20.55 | $20.52 (-0.15%) | $20.63 | $20.46 | 21.45 K | $2.12 B |
| 01/16/2026 | $20.71 | $20.66 (-0.24%) | $20.77 | $20.59 | 15.15 K | |
| 01/15/2026 | $20.69 | $20.72 (0.15%) | $20.79 | $20.59 | 25.44 K | |
| 01/14/2026 | $20.53 | $20.64 (0.54%) | $20.64 | $20.52 | 8.86 K | |
| 01/13/2026 | $20.59 | $20.50 (-0.44%) | $20.65 | $20.50 | 24.87 K | |
| 01/12/2026 | $20.56 | $20.51 (-0.24%) | $20.66 | $20.45 | 9.56 K | |
| 01/09/2026 | $20.68 | $20.57 (-0.53%) | $20.68 | $20.54 | 25.89 K | |
| 01/08/2026 | $20.59 | $20.60 (0.05%) | $20.69 | $20.49 | 13.49 K | |
| 01/07/2026 | $20.63 | $20.62 (-0.05%) | $20.73 | $20.54 | 7.82 K | |
| 01/06/2026 | $20.57 | $20.56 (-0.05%) | $20.74 | $20.51 | 12.70 K | |
| 01/05/2026 | $20.72 | $20.62 (-0.48%) | $20.82 | $20.62 | 14.63 K | |
| 01/02/2026 | $20.48 | $20.65 (0.83%) | $20.66 | $20.48 | 12.22 K | |
| 12/31/2025 | $20.48 | $20.47 (-0.05%) | $20.57 | $20.43 | 25.53 K | |
| 12/30/2025 | $20.94 | $20.78 (-0.76%) | $20.94 | $20.72 | 12.76 K | $2.14 B |
| 12/29/2025 | $20.88 | $20.88 (0%) | $20.98 | $20.84 | 8.67 K | $2.15 B |
| 12/26/2025 | $20.88 | $20.89 (0.05%) | $20.97 | $20.88 | 11.53 K | $2.15 B |
| 12/24/2025 | $20.90 | $20.87 (-0.14%) | $20.95 | $20.87 | 3.96 K | |
| 12/23/2025 | $21.03 | $20.87 (-0.76%) | $21.03 | $20.87 | 11.88 K | |
| 12/22/2025 | $21.11 | $20.98 (-0.62%) | $21.12 | $20.98 | 12.68 K | |
| 12/19/2025 | $21.03 | $21.15 (0.57%) | $21.19 | $20.91 | 15.68 K | |
| 12/18/2025 | $20.95 | $21.15 (0.95%) | $21.15 | $20.95 | 25.98 K | $2.16 B |
| 12/17/2025 | $21.28 | $20.91 (-1.74%) | $21.33 | $20.91 | 17.29 K | $2.16 B |
| 12/16/2025 | $21.22 | $21.21 (-0.05%) | $21.31 | $21.14 | 18.97 K | $2.19 B |
| 12/15/2025 | $21.24 | $21.17 (-0.33%) | $21.27 | $21.13 | 8.13 K | $2.18 B |
| 12/12/2025 | $21.14 | $21.20 (0.28%) | $21.25 | $21.07 | 14.98 K | $2.19 B |
| 12/11/2025 | $21.29 | $21.22 (-0.33%) | $21.29 | $21.14 | 14.08 K | $2.19 B |
| 12/10/2025 | $21.29 | $21.22 (-0.33%) | $21.31 | $21.16 | 7.60 K | $2.19 B |
| 12/09/2025 | $21.18 | $21.16 (-0.09%) | $21.33 | $21.11 | 11.43 K | $2.18 B |
| 12/08/2025 | $21.16 | $21.11 (-0.24%) | $21.31 | $21.11 | 14.78 K | $2.18 B |
| 12/05/2025 | $21.16 | $21.20 (0.19%) | $21.38 | $21.16 | 9.11 K | $2.19 B |
| 12/04/2025 | $21.37 | $21.20 (-0.8%) | $21.41 | $21.20 | 4.71 K | $2.19 B |
| 12/03/2025 | $21.17 | $21.30 (0.61%) | $21.32 | $21.17 | 2.78 K | $2.20 B |
| 12/02/2025 | $21.32 | $21.20 (-0.56%) | $21.37 | $21.20 | 25.63 K | $2.19 B |
| 12/01/2025 | $21.37 | $21.38 (0.05%) | $21.38 | $21.32 | 2.53 K | $2.20 B |
| 11/28/2025 | $21.44 | $21.43 (-0.05%) | $21.50 | $21.37 | 3.35 K | $2.21 B |
| 11/26/2025 | $21.42 | $21.38 (-0.19%) | $21.61 | $21.38 | 5.59 K | $2.20 B |
| 11/25/2025 | $21.35 | $21.31 (-0.19%) | $21.44 | $21.25 | 4.02 K | $2.20 B |
| 11/24/2025 | $21.34 | $21.30 (-0.19%) | $21.34 | $21.22 | 5.90 K | $2.20 B |
| 11/21/2025 | $21.30 | $21.25 (-0.23%) | $21.34 | $21.21 | 5.32 K | $2.19 B |
| 11/20/2025 | $21.42 | $21.23 (-0.89%) | $21.48 | $21.23 | 4.57 K | $2.19 B |
| 11/19/2025 | $21.23 | $21.30 (0.33%) | $21.39 | $21.21 | 6.72 K | $2.20 B |
| 11/18/2025 | $21.27 | $21.31 (0.19%) | $21.44 | $21.21 | 8.01 K | $2.20 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.
