-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
-5.13% -
3 MONTH PERFORMANCE
-3.30% -
6 MONTH PERFORMANCE
-0.36% -
YEAR-TO-DATE PERFORMANCE
+7.01% -
1 YEAR PERFORMANCE
+3.05%
Stifel Financial Corporation 5.20% Senior Notes due 2047 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $22.06 | $22.00 (-0.29%) | $22.10 | $21.98 | 20,918 | $11.80 B |
| 11/18/2024 | $21.99 | $22.06 (0.32%) | $22.15 | $21.90 | 26,930 | $11.88 B |
| 11/15/2024 | $22.03 | $22.00 (-0.14%) | $22.08 | $21.93 | 6,686 | $11.90 B |
| 11/14/2024 | $22.27 | $22.08 (-0.85%) | $22.27 | $21.98 | 14,147 | $12.02 B |
| 11/13/2024 | $22.34 | $22.15 (-0.85%) | $22.42 | $21.99 | 41,451 | $11.98 B |
| 11/12/2024 | $22.46 | $22.22 (-1.07%) | $22.58 | $22.20 | 18,516 | $12.10 B |
| 11/11/2024 | $22.66 | $22.58 (-0.35%) | $22.77 | $22.50 | 10,531 | $12.21 B |
| 11/08/2024 | $22.51 | $22.79 (1.24%) | $22.79 | $22.51 | 17,275 | $11.99 B |
| 11/07/2024 | $22.31 | $22.51 (0.9%) | $22.51 | $22.16 | 29,569 | $11.86 B |
| 11/06/2024 | $22.41 | $22.31 (-0.45%) | $22.49 | $22.28 | 17,898 | $12.16 B |
| 11/05/2024 | $22.44 | $22.64 (0.89%) | $22.73 | $22.40 | 62,213 | $10.68 B |
| 11/04/2024 | $22.30 | $22.39 (0.4%) | $22.40 | $22.10 | 15,886 | $10.53 B |
| 11/01/2024 | $22.45 | $22.21 (-1.07%) | $22.45 | $22.14 | 72,011 | $10.74 B |
| 10/31/2024 | $22.26 | $22.35 (0.4%) | $22.38 | $22.21 | 16,159 | $10.77 B |
| 10/30/2024 | $22.25 | $22.32 (0.31%) | $22.40 | $22.25 | 21,364 | $10.83 B |
| 10/29/2024 | $22.39 | $22.28 (-0.49%) | $22.43 | $22.16 | 26,221 | $10.89 B |
| 10/28/2024 | $22.48 | $22.48 (0%) | $22.60 | $22.35 | 11,031 | $10.93 B |
| 10/25/2024 | $22.67 | $22.57 (-0.44%) | $22.67 | $22.53 | 35,383 | $10.76 B |
| 10/24/2024 | $22.60 | $22.60 (0%) | $22.68 | $22.48 | 16,833 | $10.84 B |
| 10/23/2024 | $22.99 | $22.55 (-1.91%) | $22.99 | $22.50 | 12,535 | $10.52 B |
| 10/22/2024 | $22.89 | $22.90 (0.04%) | $22.97 | $22.75 | 14,344 | $10.45 B |
| 10/21/2024 | $23.12 | $22.89 (-0.99%) | $23.22 | $22.76 | 9,599 | $10.55 B |
| 10/18/2024 | $23.08 | $23.18 (0.43%) | $23.21 | $23.06 | 10,840 | $10.65 B |
| 10/17/2024 | $23.22 | $23.12 (-0.43%) | $23.22 | $23.02 | 21,374 | $10.67 B |
| 10/16/2024 | $23.23 | $23.27 (0.17%) | $23.30 | $23.16 | 35,296 | $10.51 B |
| 10/15/2024 | $23.26 | $23.25 (-0.04%) | $23.36 | $23.13 | 59,669 | $10.35 B |
| 10/14/2024 | $23.17 | $23.19 (0.09%) | $23.34 | $23.12 | 11,331 | $10.24 B |
| 10/11/2024 | $23.14 | $23.22 (0.35%) | $23.32 | $23.04 | 23,490 | $10.15 B |
| 10/10/2024 | $23.11 | $23.10 (-0.04%) | $23.17 | $22.90 | 28,805 | $9.98 B |
| 10/09/2024 | $23.11 | $23.00 (-0.48%) | $23.18 | $22.99 | 50,640 | $10.07 B |
| 10/08/2024 | $23.09 | $23.11 (0.09%) | $23.25 | $22.99 | 11,024 | $9.90 B |
| 10/07/2024 | $23.40 | $23.13 (-1.15%) | $23.40 | $23.11 | 8,739 | $9.97 B |
| 10/04/2024 | $23.40 | $23.34 (-0.26%) | $23.42 | $23.27 | 9,459 | $9.98 B |
| 10/03/2024 | $23.42 | $23.40 (-0.09%) | $23.48 | $23.37 | 15,792 | $9.87 B |
| 10/02/2024 | $23.44 | $23.45 (0.04%) | $23.46 | $23.31 | 9,991 | $9.83 B |
| 10/01/2024 | $23.26 | $23.46 (0.86%) | $23.47 | $23.26 | 5,748 | $9.73 B |
| 09/30/2024 | $24.08 | $23.51 (-2.37%) | $24.08 | $23.51 | 50,045 | $9.78 B |
| 09/27/2024 | $24.02 | $23.97 (-0.21%) | $24.02 | $23.93 | 6,120 | $9.75 B |
| 09/26/2024 | $24.01 | $23.93 (-0.33%) | $24.01 | $23.85 | 18,699 | $9.68 B |
| 09/25/2024 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.81 | 20,102 | $9.67 B |
| 09/24/2024 | $23.94 | $23.91 (-0.13%) | $23.97 | $23.82 | 19,882 | $9.67 B |
| 09/23/2024 | $24.00 | $23.94 (-0.25%) | $24.01 | $23.93 | 14,449 | $9.62 B |
| 09/20/2024 | $24.00 | $24.00 (0%) | $24.18 | $23.93 | 12,559 | $9.63 B |
| 09/19/2024 | $23.95 | $24.02 (0.29%) | $24.17 | $23.95 | 14,747 | $9.67 B |
| 09/18/2024 | $23.82 | $23.92 (0.42%) | $23.92 | $23.80 | 7,944 | $9.37 B |
| 09/17/2024 | $23.96 | $23.83 (-0.54%) | $24.12 | $23.79 | 14,326 | $9.33 B |
| 09/16/2024 | $23.87 | $23.93 (0.25%) | $23.95 | $23.60 | 18,211 | $9.25 B |
| 09/13/2024 | $23.80 | $23.90 (0.42%) | $23.90 | $23.75 | 8,480 | $8.94 B |
| 09/12/2024 | $23.78 | $23.75 (-0.13%) | $23.78 | $23.69 | 11,021 | $8.78 B |
| 09/11/2024 | $23.46 | $23.66 (0.85%) | $23.87 | $23.46 | 15,924 | $8.64 B |
| 09/10/2024 | $23.48 | $23.46 (-0.09%) | $23.65 | $23.40 | 8,696 | $8.73 B |
| 09/09/2024 | $23.53 | $23.58 (0.21%) | $23.65 | $23.28 | 18,087 | $8.80 B |
| 09/06/2024 | $23.32 | $23.41 (0.39%) | $23.64 | $23.28 | 19,367 | $8.69 B |
| 09/05/2024 | $23.47 | $23.46 (-0.04%) | $23.47 | $23.16 | 24,628 | $8.89 B |
| 09/04/2024 | $23.10 | $23.33 (1%) | $23.35 | $22.83 | 24,984 | $8.86 B |
| 09/03/2024 | $23.15 | $23.19 (0.17%) | $23.45 | $23.08 | 6,697 | $8.88 B |
| 08/30/2024 | $23.66 | $23.24 (-1.78%) | $23.66 | $23.19 | 4,313 | $9.18 B |
| 08/29/2024 | $23.30 | $23.50 (0.86%) | $23.51 | $23.30 | 27,057 | $9.06 B |
| 08/28/2024 | $23.05 | $23.36 (1.34%) | $23.36 | $23.05 | 3,276 | $9.03 B |
| 08/27/2024 | $23.27 | $23.24 (-0.13%) | $23.34 | $22.96 | 25,822 | $9.06 B |
| 08/26/2024 | $23.24 | $23.20 (-0.17%) | $23.24 | $23.10 | 7,831 | $9.09 B |
| 08/23/2024 | $22.93 | $23.12 (0.83%) | $23.12 | $22.92 | 11,649 | $9.12 B |
| 08/22/2024 | $22.91 | $22.93 (0.09%) | $23.07 | $22.87 | 6,406 | $8.84 B |
| 08/21/2024 | $22.76 | $23.00 (1.05%) | $23.01 | $22.76 | 15,394 | $8.91 B |
| 08/20/2024 | $22.69 | $22.79 (0.44%) | $22.83 | $22.69 | 11,568 | $8.84 B |
| 08/19/2024 | $22.65 | $22.74 (0.4%) | $22.79 | $22.57 | 11,186 | $8.92 B |