Stifel Financial Corp. (SF)

Overview News Price History Option Chain Why SF Down? Discussions Forecast Stock Split Dividend History

Stifel Financial Corp. Stock (SF) Price History

The historical daily chart and data for Stifel Financial Corp. stock (SF), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $79.05.

Stifel Financial Corp. all-time high stock price is $83.28, occurred on February 09, 2022.
The lowest Stifel Financial Corp. stock price recorded was $25.00 on February 24, 2016. Since then, Stifel Financial Corp.'s stock price has risen over 216.20% to $79.05 now.
The 52-week high stock price for SF is $79.40, representing a 0.44% increase from the current share price, occurred on April 26, 2024.
The 52-week low stock price for SF is $54.81, indicating a -30.66% decrease from the current share price, occurred on October 25, 2023.
The closing price of Stifel Financial Corp. (SF) stock in the beginning of 2023 was $71.63. The stock closed the year at $58.37, a loss of over -18.51% for the year.

The table below shows more information about SF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 26, 2024	$79.40	$78.40	$1.00	423,773.0	+0.69%
Apr 25, 2024	$78.68	$76.92	$1.76	686,196.0	+0.29%
Apr 24, 2024	$79.23	$75.74	$3.49	783,954.0	+0.51%
Apr 23, 2024	$78.48	$76.85	$1.64	897,206.0	+0.82%
Apr 22, 2024	$77.58	$75.51	$2.07	539,480.0	+2.58%
Apr 19, 2024	$75.76	$74.69	$1.07	538,422.0	+0.57%
Apr 18, 2024	$75.64	$74.45	$1.19	406,945.0	+0.63%
Apr 17, 2024	$75.33	$74.23	$1.09	450,724.0	+0.08%
Apr 16, 2024	$74.89	$73.58	$1.31	568,976.0	-0.04%
Apr 15, 2024	$76.12	$74.12	$2.00	880,524.0	-0.19%
Apr 12, 2024	$74.98	$73.51	$1.47	434,199.0	-0.89%
Apr 11, 2024	$76.07	$74.93	$1.14	341,540.0	-1.03%
Apr 10, 2024	$76.93	$75.68	$1.25	472,877.0	-1.96%
Apr 09, 2024	$78.04	$76.61	$1.43	567,618.0	-0.33%
Apr 08, 2024	$78.07	$77.22	$0.845	229,616.0	+0.96%
Apr 05, 2024	$77.25	$76.11	$1.14	338,347.0	+1.29%
Apr 04, 2024	$78.19	$75.95	$2.23	885,753.0	-1.34%
Apr 03, 2024	$77.71	$76.51	$1.20	425,862.0	+0.61%
Apr 02, 2024	$76.95	$76.09	$0.86	392,989.0	-0.91%

Stifel Financial Corp. Stock (SF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Stifel Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stifel Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Stifel Financial Corp. Stock (SF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Apr, 2024	$79.40	$73.51	$5.89	11,267,387.0	+1.13%
Mar, 2024	$78.33	$72.78	$5.55	10,278,282.0	+3.05%
Feb, 2024	$77.62	$71.36	$6.26	10,682,524.0	+3.99%
Jan, 2024	$75.12	$67.61	$7.51	12,418,972.0	+5.50%

Stifel Financial Corp. Stock (SF) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$70.06	$60.48	$9.59	11,141,750.0	+13.32%
Nov, 2023	$62.66	$56.28	$6.38	10,073,544.0	+7.05%
Oct, 2023	$61.46	$54.81	$6.65	12,731,908.0	-7.23%
Sep, 2023	$66.61	$59.96	$6.65	13,353,995.0	-5.51%
Aug, 2023	$65.50	$60.83	$4.67	11,909,748.0	+2.33%
Jul, 2023	$65.45	$58.08	$7.37	13,142,949.0	+6.49%
Jun, 2023	$61.31	$55.53	$5.78	11,789,280.0	+7.38%
May, 2023	$60.74	$54.84	$5.90	13,574,164.0	-7.34%
Apr, 2023	$62.34	$55.11	$7.23	13,728,461.0	+1.49%
Mar, 2023	$67.50	$53.48	$14.02	24,881,530.0	-11.58%
Feb, 2023	$68.77	$64.88	$3.89	10,800,915.0	-0.86%
Jan, 2023	$67.77	$57.20	$10.57	14,204,104.0	+15.49%

Stifel Financial Corp. Stock (SF) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$64.80	$56.19	$8.61	12,330,790.0	-9.15%
Nov, 2022	$66.95	$60.80	$6.15	11,360,224.0	+3.85%
Oct, 2022	$62.83	$49.31	$13.52	17,422,177.0	+19.19%
Sep, 2022	$63.34	$51.73	$11.61	11,585,061.0	-12.48%
Aug, 2022	$65.39	$58.25	$7.14	10,670,995.0	-0.84%
Jul, 2022	$61.56	$52.55	$9.01	12,275,250.0	+6.77%
Jun, 2022	$65.61	$54.74	$10.87	13,527,069.0	-12.70%
May, 2022	$67.04	$57.76	$9.28	14,082,479.0	+3.75%
Apr, 2022	$70.26	$61.63	$8.63	11,752,475.0	-8.91%
Mar, 2022	$73.05	$60.35	$12.70	14,940,617.0	-7.62%
Feb, 2022	$83.28	$68.39	$14.89	14,077,567.0	-1.87%
Jan, 2022	$76.23	$64.38	$11.85	12,688,189.0	+6.36%