Stifel Financial Stock Price History
NYSE: SFFinanceInvestment Bankers/Brokers/ServiceUSD
70.34+0.23 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SF price history at a glance
The price history for Stifel Financial (SF) on this page begins on July 18, 1983, when the stock closed at $1.36; it most recently closed at $70.34 on October 5, 2026. The highest price in this record is $89.83, reached on January 5, 2026; the latest close is 21.7% below that peak. Across the 42 complete calendar years in the table, SF finished higher in 28 and lower in 14. Its best year was 1991 (+114.3%) and its worst was 1990 (-40.4%).
Over roughly 43 years the share price changed +5088.8%, a 9.6% compound annual price return (excluding dividends). In the last 12 months alone, SF has lost 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $89.83
- Date of high
- Jan 5, 2026
- Low since 1983
- $0.3553
- Date of low
- Dec 24, 1990
- 52-week high
- $89.83
- 52-week low
- $67.81
- Last close
- $70.34
SF returns
1 week
+0.09%
1 month
-12.78%
3 months
-6.46%
6 months
-8.93%
Year to date
-15.74%
1 year
-5.24%
3 years
+80.11%
5 years
+41.80%
SF price return, excluding dividends.
SF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.34 | -17.77% |
| 2025 | 85.54 | +18.63% |
| 2024 | 72.11 | +56.41% |
| 2023 | 46.10 | +18.47% |
| 2022 | 38.91 | -17.11% |
| 2021 | 46.95 | +39.56% |
| 2020 | 33.64 | +25.11% |
| 2019 | 26.89 | +43.84% |
| 2018 | 18.69 | -29.38% |
| 2017 | 26.47 | +19.24% |
| 2016 | 22.20 | +17.92% |
| 2015 | 18.83 | -16.30% |
| 2014 | 22.49 | +6.95% |
| 2013 | 21.03 | +40.75% |
| 2012 | 14.94 | +4.90% |
| 2011 | 14.24 | -22.51% |
| 2010 | 18.38 | +4.73% |
| 2009 | 17.55 | +29.63% |
| 2008 | 13.54 | +49.25% |
| 2007 | 9.07 | +17.08% |
| 2006 | 7.75 | +4.36% |
| 2005 | 7.43 | +79.43% |
| 2004 | 4.14 | +50.83% |
| 2003 | 2.74 | +68.37% |
| 2002 | 1.63 | +1.38% |
| 2001 | 1.61 | -4.62% |
| 2000 | 1.69 | +15.19% |
| 1999 | 1.46 | -0.66% |
| 1998 | 1.47 | -32.03% |
| 1997 | 2.17 | +105.23% |
| 1996 | 1.06 | +30.75% |
| 1995 | 0.8075 | +15.94% |
| 1994 | 0.6965 | -37.66% |
| 1993 | 1.12 | +44.36% |
| 1992 | 0.7739 | -1.99% |
| 1991 | 0.7896 | +114.27% |
| 1990 | 0.3685 | -40.43% |
| 1989 | 0.6186 | -5.99% |
| 1988 | 0.658 | -7.42% |
| 1987 | 0.7107 | -32.50% |
| 1986 | 1.05 | +33.35% |
| 1985 | 0.7896 | +27.64% |
| 1984 | 0.6186 | -27.68% |
| 1983* | 0.8554 | -36.90% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
SF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.12 | 70.63 | 69.65 | 70.34 | +0.33% | |
| 69.01 | 70.29 | 69.01 | 70.11 | +0.57% | |
| 70.23 | 70.23 | 68.31 | 69.71 | -0.58% | |
| 70.76 | 71.29 | 70.07 | 70.12 | -0.72% | |
| 70.31 | 71.18 | 69.16 | 70.63 | +0.50% | |
| 70.42 | 70.61 | 69.50 | 70.28 | -0.09% | |
| 69.66 | 70.75 | 68.82 | 70.34 | +0.43% | |
| 69.48 | 70.62 | 69.09 | 70.04 | +0.49% | |
| 70.21 | 70.83 | 69.39 | 69.70 | -1.01% | |
| 70.09 | 70.44 | 69.28 | 70.41 | +0.09% | |
| 70.14 | 70.91 | 68.82 | 70.35 | +0.63% | |
| 71.76 | 72.07 | 69.48 | 69.91 | -2.81% | |
| 72.84 | 73.78 | 71.82 | 71.93 | -1.71% | |
| 75.97 | 75.97 | 71.99 | 73.18 | -3.35% | |
| 75.95 | 77.03 | 75.61 | 75.72 | -0.09% | |
| 75.26 | 76.02 | 74.29 | 75.79 | +0.37% | |
| 76.43 | 76.51 | 74.86 | 75.51 | -0.09% | |
| 76.70 | 77.15 | 74.16 | 75.58 | -1.61% | |
| 77.50 | 78.18 | 76.39 | 76.82 | -1.47% | |
| 79.53 | 79.73 | 77.62 | 77.97 | -2.24% | |
| 79.21 | 80.72 | 78.85 | 79.76 | +0.09% | |
| 80.71 | 80.99 | 79.61 | 79.69 | -1.19% | |
| 80.43 | 80.72 | 79.39 | 80.65 | -0.14% | |
| 81.02 | 82.05 | 79.86 | 80.76 | -0.90% | |
| 81.79 | 82.10 | 80.78 | 81.49 | -0.96% | |
| 80.95 | 82.31 | 80.74 | 82.28 | +2.84% | |
| 78.85 | 81.71 | 78.85 | 80.01 | +1.48% | |
| 79.79 | 81.04 | 78.69 | 78.84 | -2.40% | |
| 81.05 | 81.23 | 80.64 | 80.78 | -0.63% | |
| 81.04 | 81.66 | 80.79 | 81.29 | +0.59% | |
| 80.41 | 81.21 | 80.02 | 80.81 | +0.05% | |
| 79.49 | 81.15 | 78.53 | 80.77 | +1.50% | |
| 80.93 | 81.12 | 79.57 | 79.58 | -1.51% | |
| 80.96 | 82.16 | 80.47 | 80.80 | -0.20% | |
| 80.64 | 81.70 | 80.61 | 80.96 | +1.35% | |
| 82.65 | 82.82 | 79.83 | 79.88 | -3.43% | |
| 84.15 | 84.54 | 82.60 | 82.72 | -1.21% | |
| 84.02 | 84.65 | 83.23 | 83.73 | -0.31% | |
| 85.24 | 85.96 | 83.92 | 83.99 | -1.90% | |
| 85.77 | 86.19 | 85.23 | 85.62 | -0.07% | |
| 85.89 | 86.04 | 84.25 | 85.68 | +0.87% | |
| 84.52 | 85.20 | 84.09 | 84.94 | +0.64% | |
| 83.81 | 85.28 | 83.81 | 84.40 | +0.86% | |
| 82.73 | 84.12 | 82.47 | 83.68 | +0.71% | |
| 83.28 | 83.66 | 82.70 | 83.09 | -0.36% | |
| 85.09 | 85.19 | 83.13 | 83.39 | -1.09% | |
| 85.00 | 85.55 | 83.55 | 84.31 | +0.31% | |
| 84.34 | 84.80 | 83.89 | 84.05 | +0.57% | |
| 82.87 | 83.77 | 82.03 | 83.57 | +0.80% | |
| 82.86 | 83.33 | 81.92 | 82.91 | +0.34% | |
| 83.09 | 83.09 | 80.60 | 82.63 | +0.87% | |
| 83.91 | 84.59 | 81.84 | 81.92 | -3.21% | |
| 79.94 | 84.84 | 79.94 | 84.64 | +2.76% | |
| 81.79 | 83.04 | 81.74 | 82.37 | +1.92% | |
| 79.74 | 80.90 | 79.34 | 80.82 | +1.58% | |
| 78.96 | 80.51 | 78.77 | 79.56 | +0.32% | |
| 78.39 | 79.58 | 77.15 | 79.31 | +2.19% | |
| 77.45 | 77.81 | 76.67 | 77.61 | +0.18% | |
| 77.75 | 77.77 | 76.82 | 77.47 | +0.40% | |
| 77.67 | 78.60 | 76.52 | 77.16 | -1.94% | |
| 78.88 | 79.12 | 78.00 | 78.69 | -0.08% | |
| 76.61 | 79.00 | 76.46 | 78.75 | +3.16% | |
| 75.20 | 76.49 | 75.12 | 76.34 | +1.52% | |
| 75.34 | 75.94 | 74.70 | 75.20 | 0.00% | |
| 76.30 | 77.01 | 74.64 | 75.20 | -0.71% | |
| 73.62 | 76.79 | 73.62 | 75.74 | +3.31% | |
| 74.64 | 74.87 | 72.46 | 73.31 | -2.21% | |
| 75.36 | 75.74 | 74.61 | 74.97 | -0.16% | |
| 73.32 | 75.13 | 73.26 | 75.09 | +2.62% | |
| 72.76 | 73.45 | 72.45 | 73.17 | +1.84% | |
| 70.07 | 72.12 | 70.07 | 71.85 | +2.98% | |
| 68.30 | 70.37 | 68.23 | 69.77 | +2.63% | |
| 69.10 | 69.91 | 67.81 | 67.98 | -1.86% | |
| 70.56 | 70.82 | 68.02 | 69.27 | -3.08% | |
| 72.98 | 73.87 | 71.04 | 71.47 | -1.93% | |
| 73.90 | 73.90 | 72.12 | 72.88 | -0.92% | |
| 73.01 | 74.25 | 72.93 | 73.56 | -0.34% | |
| 73.72 | 74.71 | 73.51 | 73.81 | +0.37% | |
| 74.18 | 74.35 | 73.02 | 73.54 | +0.11% | |
| 74.19 | 75.29 | 73.41 | 73.46 | -1.08% | |
| 73.93 | 74.64 | 73.66 | 74.26 | +1.48% | |
| 74.00 | 74.75 | 73.15 | 73.18 | +0.72% | |
| 72.12 | 73.38 | 71.64 | 72.66 | +1.76% | |
| 70.67 | 71.63 | 69.99 | 71.40 | +1.33% | |
| 71.04 | 72.14 | 70.17 | 70.46 | -1.32% | |
| 70.76 | 72.02 | 69.77 | 71.40 | +1.52% | |
| 70.61 | 71.46 | 70.26 | 70.33 | -0.55% | |
| 71.59 | 71.66 | 70.28 | 70.72 | -0.98% | |
| 70.00 | 71.47 | 69.71 | 71.42 | +2.96% | |
| 68.79 | 69.37 | 67.96 | 69.37 | -0.01% | |
| 68.93 | 69.85 | 68.39 | 69.38 | +0.07% | |
| 69.16 | 70.42 | 68.81 | 69.33 | -1.17% | |
| 69.62 | 71.41 | 69.60 | 70.15 | -0.28% | |
| 69.66 | 70.61 | 69.00 | 70.35 | -0.40% | |
| 72.43 | 72.43 | 70.15 | 70.63 | -2.74% | |
| 72.53 | 73.04 | 72.17 | 72.62 | +0.04% | |
| 73.33 | 73.66 | 72.04 | 72.59 | -0.06% | |
| 72.68 | 73.28 | 71.49 | 72.63 | -0.60% | |
| 72.91 | 73.69 | 72.13 | 73.07 | +0.63% | |
| 74.05 | 74.08 | 72.49 | 72.61 | -1.93% | |
| 74.28 | 75.76 | 73.91 | 74.04 | -0.39% | |
| 74.89 | 75.31 | 73.44 | 74.33 | -0.93% | |
| 75.21 | 75.93 | 74.35 | 75.03 | +0.75% | |
| 74.64 | 74.78 | 73.53 | 74.47 | -0.71% | |
| 73.13 | 75.26 | 73.13 | 75.00 | +0.54% | |
| 76.88 | 76.88 | 73.50 | 74.60 | -2.48% | |
| 76.28 | 76.83 | 75.48 | 76.50 | +0.45% | |
| 78.66 | 78.96 | 75.61 | 76.16 | -2.96% | |
| 78.63 | 79.12 | 77.78 | 78.48 | +0.94% | |
| 76.73 | 77.98 | 76.51 | 77.75 | +1.82% | |
| 77.63 | 77.69 | 75.35 | 76.36 | -0.87% | |
| 78.82 | 79.04 | 76.71 | 77.03 | -2.26% | |
| 76.80 | 79.00 | 76.71 | 78.81 | +1.89% | |
| 77.80 | 78.11 | 76.71 | 77.35 | -1.01% | |
| 77.58 | 78.94 | 77.42 | 78.14 | +0.46% | |
| 77.21 | 78.45 | 77.03 | 77.78 | +0.76% | |
| 76.93 | 78.09 | 76.57 | 77.19 | +0.39% | |
| 75.99 | 79.91 | 75.78 | 76.89 | -0.62% | |
| 81.40 | 82.47 | 77.29 | 77.37 | -5.96% | |
| 80.53 | 83.82 | 80.53 | 82.27 | +0.75% | |
| 81.86 | 83.01 | 81.31 | 81.66 | -0.80% | |
| 82.65 | 83.72 | 81.60 | 82.32 | +1.93% | |
| 81.87 | 82.25 | 80.51 | 80.76 | -1.33% | |
| 79.58 | 82.27 | 79.58 | 81.85 | +1.48% | |
| 80.08 | 81.08 | 79.52 | 80.66 | +1.34% | |
| 76.52 | 79.80 | 76.37 | 79.59 | +3.04% | |
| 77.71 | 77.71 | 76.36 | 77.24 | +0.14% | |
| 76.52 | 77.63 | 75.61 | 77.13 | +0.27% | |
| 75.88 | 77.58 | 75.70 | 76.92 | +4.51% | |
| 72.59 | 73.84 | 72.12 | 73.60 | +0.62% | |
| 73.85 | 74.47 | 73.08 | 73.15 | -1.24% | |
| 72.61 | 75.37 | 72.39 | 74.07 | +0.12% | |
| 74.81 | 75.63 | 72.97 | 73.98 | +0.08% | |
| 71.52 | 74.52 | 71.52 | 73.92 | +2.87% | |
| 71.22 | 72.85 | 71.02 | 71.86 | +1.31% | |
| 71.67 | 72.62 | 70.54 | 70.93 | -1.81% | |
| 72.04 | 73.07 | 71.83 | 72.24 | -0.40% | |
| 72.64 | 73.58 | 71.49 | 72.53 | +0.60% | |
| 71.65 | 73.30 | 71.48 | 72.10 | -0.11% | |
| 72.65 | 74.07 | 71.62 | 72.18 | +1.99% | |
| 70.18 | 71.15 | 69.80 | 70.77 | +0.65% | |
| 69.49 | 70.92 | 69.31 | 70.31 | +0.23% | |
| 70.80 | 71.85 | 70.11 | 70.15 | -1.41% | |
| 70.80 | 72.04 | 70.80 | 71.15 | +1.89% | |
| 71.00 | 71.69 | 69.77 | 69.83 | -0.57% | |
| 71.48 | 72.29 | 70.17 | 70.23 | -0.83% | |
| 70.93 | 71.73 | 70.50 | 70.82 | -2.55% | |
| 72.31 | 73.12 | 70.41 | 72.67 | +0.50% | |
| 73.85 | 73.91 | 72.08 | 72.31 | -1.01% | |
| 71.93 | 73.45 | 70.32 | 73.05 | -0.14% | |
| 73.23 | 73.57 | 71.49 | 73.15 | -2.57% | |
| 74.62 | 76.30 | 73.87 | 75.08 | -0.16% | |
| 75.25 | 75.36 | 74.28 | 75.20 | +0.62% | |
| 73.27 | 75.37 | 72.67 | 74.74 | -1.10% | |
| 72.25 | 76.11 | 71.91 | 75.57 | +2.05% | |
| 76.52 | 76.55 | 73.39 | 74.05 | -5.64% | |
| 77.27 | 78.95 | 77.27 | 78.48 | +2.34% | |
| 76.16 | 77.27 | 74.93 | 76.69 | +1.79% | |
| 74.79 | 76.05 | 74.28 | 75.34 | +0.55% | |
| 78.95 | 79.24 | 74.25 | 74.93 | -6.27% | |
| 79.05 | 80.05 | 78.03 | 79.94 | +0.41% | |
| 79.65 | 80.19 | 78.47 | 79.61 | -0.89% | |
| 78.91 | 80.89 | 78.70 | 80.33 | +2.02% | |
| 79.69 | 80.66 | 77.93 | 78.74 | -0.75% | |
| 79.81 | 80.39 | 77.53 | 79.33 | +0.21% | |
| 82.94 | 83.97 | 77.14 | 79.17 | -4.24% | |
| 84.51 | 85.00 | 82.01 | 82.67 | -1.21% | |
| 86.59 | 87.53 | 80.72 | 83.69 | -3.83% | |
| 87.01 | 87.81 | 86.86 | 87.02 | -0.06% | |
| 86.67 | 87.68 | 86.61 | 87.07 | +2.01% | |
| 85.34 | 85.91 | 83.55 | 85.36 | -0.64% | |
| 82.93 | 86.45 | 82.62 | 85.91 | +3.69% | |
| 82.67 | 83.32 | 80.65 | 82.85 | +0.08% | |
| 83.03 | 83.10 | 81.67 | 82.79 | +0.71% | |
| 81.96 | 83.33 | 81.73 | 82.20 | -1.02% | |
| 85.07 | 85.79 | 81.82 | 83.05 | -1.32% | |
| 85.33 | 85.33 | 81.87 | 84.16 | -0.08% | |
| 85.90 | 86.09 | 83.81 | 84.23 | -1.93% | |
| 85.54 | 86.41 | 84.81 | 85.88 | +0.41% | |
| 87.45 | 87.45 | 84.64 | 85.53 | -1.97% | |
| 87.07 | 88.03 | 86.39 | 87.25 | +1.67% | |
| 85.05 | 87.05 | 84.06 | 85.82 | +1.46% | |
| 84.72 | 86.47 | 84.20 | 84.59 | -2.17% | |
| 87.00 | 87.62 | 86.28 | 86.46 | -0.39% | |
| 86.29 | 87.63 | 85.89 | 86.80 | +1.18% | |
| 84.73 | 86.01 | 83.32 | 85.79 | -0.40% | |
| 87.65 | 88.01 | 85.75 | 86.13 | -1.79% | |
| 86.25 | 87.91 | 85.55 | 87.71 | +1.04% | |
| 87.02 | 87.56 | 85.63 | 86.81 | +0.11% | |
| 86.63 | 87.33 | 86.19 | 86.71 | -0.44% | |
| 88.22 | 88.79 | 86.31 | 87.10 | -1.93% | |
| 88.21 | 89.23 | 87.45 | 88.81 | +0.26% | |
| 85.68 | 89.83 | 85.45 | 88.59 | +3.56% | |
| 83.58 | 85.80 | 83.29 | 85.54 | +2.47% | |
| 84.75 | 84.79 | 83.46 | 83.48 | -1.36% | |
| 85.24 | 85.24 | 84.49 | 84.63 | -0.56% | |
| 85.85 | 85.85 | 84.70 | 85.10 | -0.77% | |
| 85.47 | 86.16 | 85.47 | 85.76 | +0.05% | |
| 85.65 | 86.38 | 85.06 | 85.72 | +0.15% | |
| 85.97 | 86.35 | 85.50 | 85.59 | -0.26% | |
| 85.35 | 86.28 | 85.18 | 85.82 | +1.04% | |
| 83.54 | 84.99 | 83.54 | 84.94 | +1.97% | |
| 84.29 | 84.55 | 83.22 | 83.30 | -0.38% | |
| 85.28 | 85.83 | 83.11 | 83.62 | -1.69% | |
| 85.13 | 85.59 | 84.19 | 85.05 | -0.51% | |
| 87.15 | 87.50 | 85.15 | 85.49 | -1.25% | |
| 88.54 | 88.72 | 85.87 | 86.57 | -1.35% | |
| 86.80 | 88.55 | 86.27 | 87.76 | +1.27% | |
| 84.62 | 87.20 | 84.40 | 86.66 | +2.43% | |
| 83.66 | 86.37 | 83.23 | 84.60 | +0.97% | |
| 83.89 | 84.39 | 83.07 | 83.79 | -0.45% | |
| 82.93 | 84.46 | 82.92 | 84.17 | +1.25% | |
| 82.47 | 83.76 | 82.11 | 83.13 | +1.44% | |
| 80.25 | 82.15 | 80.25 | 81.95 | +2.22% | |
| 81.29 | 81.31 | 80.14 | 80.17 | -0.82% | |
| 80.52 | 81.45 | 79.21 | 80.83 | -0.62% | |
| 81.15 | 81.68 | 80.77 | 81.33 | +0.69% | |
| 80.63 | 81.63 | 80.33 | 80.77 | +0.47% | |
| 77.84 | 80.61 | 77.84 | 80.39 | +1.71% | |
| 78.89 | 79.37 | 77.42 | 79.04 | +1.37% | |
| 77.07 | 78.62 | 75.39 | 77.97 | +1.49% | |
| 80.68 | 81.34 | 76.68 | 76.83 | -2.85% | |
| 78.36 | 79.23 | 77.77 | 79.08 | +1.56% | |
| 76.88 | 78.50 | 76.61 | 77.87 | +0.46% | |
| 80.20 | 80.45 | 77.21 | 77.51 | -3.75% | |
| 80.59 | 81.44 | 79.47 | 80.53 | -1.02% | |
| 82.77 | 83.55 | 81.27 | 81.36 | -2.38% | |
| 82.11 | 83.82 | 81.77 | 83.35 | +2.07% | |
| 81.39 | 82.33 | 81.27 | 81.66 | +0.52% | |
| 81.79 | 82.38 | 80.41 | 81.24 | +0.10% | |
| 79.63 | 81.16 | 79.03 | 81.16 | +1.39% | |
| 79.80 | 80.49 | 78.71 | 80.05 | +0.50% | |
| 79.65 | 80.29 | 78.57 | 79.65 | +0.03% | |
| 78.69 | 80.16 | 78.16 | 79.62 | +0.25% | |
| 78.60 | 79.43 | 77.75 | 79.42 | +0.59% | |
| 78.44 | 79.29 | 77.59 | 78.95 | +0.56% | |
| 78.05 | 80.25 | 78.05 | 78.51 | +0.18% | |
| 77.52 | 78.39 | 77.13 | 78.37 | +0.01% | |
| 79.21 | 79.29 | 78.16 | 78.37 | -1.27% | |
| 79.74 | 80.65 | 79.31 | 79.37 | +0.95% | |
| 78.67 | 79.23 | 78.05 | 78.63 | +1.17% | |
| 78.32 | 79.06 | 77.29 | 77.72 | -0.09% | |
| 75.43 | 78.81 | 74.76 | 77.79 | +3.84% | |
| 73.85 | 75.29 | 73.85 | 74.92 | +0.21% | |
| 74.20 | 75.29 | 74.12 | 74.77 | +1.77% | |
| 72.39 | 73.67 | 71.70 | 73.47 | +1.64% | |
| 74.85 | 74.90 | 71.45 | 72.28 | -3.25% | |
| 75.25 | 75.43 | 74.06 | 74.71 | +0.89% | |
| 72.17 | 74.56 | 72.11 | 74.05 | +1.43% | |
| 72.65 | 73.33 | 72.15 | 73.00 | +2.28% | |
| 74.68 | 74.98 | 71.31 | 71.37 | -3.85% | |
| 75.00 | 75.52 | 73.87 | 74.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SF chart for longer ranges.