NYSE:SF | Historical Stock Price | STIFEL FINANCIAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$1.14$3.62$11.42$36.05$113.841983-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.47$1.61179,314——
1998-12-30$1.36$1.4873,710——
1998-12-29$1.35$1.48139,624——
1998-12-28$1.37$1.4944,651——
1998-12-24$1.35$1.4858,118——
1998-12-23$1.31$1.4445,360——
1998-12-22$1.34$1.47117,653——
1998-12-21$1.40$1.53150,255——
1998-12-18$1.38$1.51114,818——
1998-12-17$1.41$1.54243,101——
1998-12-16$1.40$1.53245,936——
1998-12-15$1.38$1.5160,953——
1998-12-14$1.41$1.5467,331——
1998-12-11$1.45$1.5817,010——
1998-12-10$1.46$1.6063,788——
1998-12-09$1.50$1.649,923——
1998-12-08$1.52$1.66108,439——
1998-12-07$1.50$1.6414,884——
1998-12-04$1.51$1.6524,098——
1998-12-03$1.51$1.6519,136——
1998-12-02$1.53$1.6821,263——
1998-12-01$1.57$1.7242,525——
1998-11-30$1.53$1.6852,448——
1998-11-27$1.60$1.7513,466——
1998-11-25$1.60$1.7523,389——
1998-11-24$1.61$1.7687,885——
1998-11-23$1.57$1.72141,750——
1998-11-20$1.57$1.7222,680——
1998-11-19$1.58$1.7313,466——
1998-11-18$1.60$1.7524,806——
1998-11-17$1.63$1.78121,196——
1998-11-16$1.62$1.7713,466——
1998-11-13$1.64$1.794,253——
1998-11-12$1.66$1.813,544——
1998-11-11$1.66$1.8114,175——
1998-11-10$1.68$1.8359,535——
1998-11-09$1.70$1.8625,515——
1998-11-06$1.70$1.8618,428——
1998-11-05$1.68$1.8321,263——
1998-11-04$1.68$1.84135,371——
1998-11-03$1.55$1.7050,321——
1998-11-02$1.48$1.6253,156——
1998-10-30$1.42$1.5528,350——
1998-10-29$1.43$1.5654,574——
1998-10-28$1.42$1.55194,906——
1998-10-27$1.40$1.5351,030——
1998-10-26$1.41$1.5439,690——
1998-10-23$1.38$1.5126,224——
1998-10-22$1.38$1.5124,806——
1998-10-21$1.34$1.464,253——
1998-10-20$1.33$1.4575,128——
1998-10-19$1.30$1.4120,554——
1998-10-16$1.31$1.42102,060——
1998-10-15$1.37$1.4931,185——
1998-10-14$1.32$1.4463,788——
1998-10-13$1.35$1.4743,234——
1998-10-12$1.38$1.5017,010——
1998-10-09$1.35$1.4730,476——
1998-10-08$1.33$1.45130,410——
1998-10-07$1.39$1.52120,488——
1998-10-06$1.40$1.5315,593——
1998-10-05$1.41$1.5470,875——
1998-10-02$1.46$1.5969,458——
1998-10-01$1.46$1.6051,739——
1998-09-30$1.48$1.6243,234——
1998-09-29$1.49$1.62107,021——
1998-09-28$1.50$1.638,505——
1998-09-25$1.50$1.639,214——
1998-09-24$1.50$1.6322,680——
1998-09-23$1.50$1.6321,263——
1998-09-22$1.46$1.5946,069——
1998-09-21$1.42$1.5513,466——
1998-09-18$1.43$1.5680,798——
1998-09-17$1.45$1.58163,013——
1998-09-16$1.51$1.6421,971——
1998-09-15$1.52$1.6536,146——
1998-09-14$1.53$1.6621,971——
1998-09-11$1.50$1.6344,651——
1998-09-10$1.50$1.6351,030——
1998-09-09$1.52$1.6551,030——
1998-09-08$1.53$1.6682,215——
1998-09-04$1.46$1.5911,340——
1998-09-03$1.47$1.6143,234——
1998-09-02$1.50$1.6375,128——
1998-09-01$1.41$1.54158,760——
1998-08-31$1.35$1.47173,644——
1998-08-28$1.48$1.62105,604——
1998-08-27$1.49$1.62131,119——
1998-08-26$1.69$1.8519,136——
1998-08-25$1.73$1.88127,575——
1998-08-24$1.71$1.8760,244——
1998-08-21$1.70$1.86114,109——
1998-08-20$1.80$1.96117,653——
1998-08-19$1.87$2.041,418——
1998-08-18$1.85$2.0210,631——
1998-08-17$1.83$2.0037,564——
1998-08-14$1.87$2.0412,049——
1998-08-13$1.83$1.993,544——
1998-08-12$1.85$2.02149,546——
1998-08-11$1.86$2.03107,730——
1998-08-10$1.92$2.104,253——
1998-08-07$1.90$2.0756,700——
1998-08-06$1.85$2.02138,206——
1998-08-05$1.84$2.0156,700——
1998-08-04$1.82$1.9894,264——
1998-08-03$1.94$2.11153,799——
1998-07-31$1.96$2.1385,050——
1998-07-30$2.04$2.2254,574——
1998-07-29$2.09$2.2723,389——
1998-07-28$2.10$2.2876,545——
1998-07-27$2.19$2.3840,399——
1998-07-24$2.23$2.4327,641——
1998-07-23$2.22$2.4240,399——
1998-07-22$2.26$2.4621,263——
1998-07-21$2.25$2.4557,409——
1998-07-20$2.28$2.4731,894——
1998-07-17$2.26$2.4659,535——
1998-07-16$2.33$2.5397,808——
1998-07-15$2.24$2.4467,331——
1998-07-14$2.16$2.3560,244——
1998-07-13$2.12$2.3031,894——
1998-07-10$2.13$2.3214,175——
1998-07-09$2.14$2.33143,876——
1998-07-08$2.12$2.3013,466——
1998-07-07$2.11$2.29103,478——
1998-07-06$2.06$2.2419,136——
1998-07-02$2.06$2.24180,023——
1998-07-01$2.17$2.3659,535——
1998-06-30$2.14$2.3341,108——
1998-06-29$2.13$2.3128,350——
1998-06-26$2.13$2.3214,175——
1998-06-25$2.11$2.2956,700——
1998-06-24$2.12$2.3029,768——
1998-06-23$2.12$2.30428,085——
1998-06-22$2.10$2.2834,729——
1998-06-19$2.05$2.2338,981——
1998-06-18$2.03$2.2169,458——
1998-06-17$2.11$2.2966,623——
1998-06-16$2.11$2.2921,971——
1998-06-15$2.11$2.29170,100——
1998-06-12$2.12$2.3060,953——
1998-06-11$2.12$2.3079,380——
1998-06-10$2.16$2.3538,981——
1998-06-09$2.17$2.3651,739——
1998-06-08$2.15$2.3472,293——
1998-06-05$2.19$2.38113,400——
1998-06-04$2.14$2.3339,690——
1998-06-03$2.12$2.30185,693——
1998-06-02$2.15$2.34136,080——
1998-06-01$2.15$2.3461,661——
1998-05-29$2.20$2.4085,759——
1998-05-28$2.08$2.2660,953——
1998-05-27$2.05$2.2339,690——
1998-05-26$2.10$2.28180,023——
1998-05-22$2.20$2.4036,855——
1998-05-21$2.17$2.3680,089——
1998-05-20$2.18$2.3756,700——
1998-05-19$2.17$2.36116,235——
1998-05-18$2.19$2.3897,808——
1998-05-15$2.21$2.4175,128——
1998-05-14$2.20$2.4082,924——
1998-05-13$2.20$2.40107,021——
1998-05-12$2.18$2.3727,641——
1998-05-11$2.19$2.38124,031——
1998-05-08$2.17$2.3692,138——
1998-05-07$2.15$2.3489,303——
1998-05-06$2.17$2.36154,508——
1998-05-05$2.05$2.22127,575——
1998-05-04$2.12$2.30268,616——
1998-05-01$2.17$2.3672,293——
1998-04-30$2.16$2.3580,089——
1998-04-29$2.13$2.32192,071——
1998-04-28$2.22$2.4175,128——
1998-04-27$2.19$2.37236,014——
1998-04-24$2.42$2.6222,680——
1998-04-23$2.47$2.6844,651——
1998-04-22$2.52$2.7487,176——
1998-04-21$2.53$2.75111,983——
1998-04-20$2.57$2.8017,719——
1998-04-17$2.53$2.7557,409——
1998-04-16$2.53$2.7558,118——
1998-04-15$2.57$2.7984,341——
1998-04-14$2.61$2.83174,353——
1998-04-13$2.61$2.83363,589——
1998-04-09$2.50$2.72135,371——
1998-04-08$2.38$2.5835,438——
1998-04-07$2.36$2.5732,603——
1998-04-06$2.38$2.58184,275——
1998-04-03$2.35$2.5526,224——
1998-04-02$2.34$2.5426,933——
1998-04-01$2.36$2.5743,943——
1998-03-31$2.40$2.60217,586——
1998-03-30$2.38$2.58165,848——
1998-03-27$2.35$2.5593,555——
1998-03-26$2.15$2.3455,991——
1998-03-25$2.13$2.32131,828——
1998-03-24$2.08$2.26155,216——
1998-03-23$2.04$2.2174,419——
1998-03-20$2.06$2.2480,798——
1998-03-19$2.04$2.219,923——
1998-03-18$2.03$2.2017,719——
1998-03-17$2.03$2.2015,593——
1998-03-16$2.04$2.2123,389——
1998-03-13$2.03$2.2034,020——
1998-03-12$1.99$2.1658,826——
1998-03-11$2.05$2.2223,389——
1998-03-10$2.06$2.2412,758——
1998-03-09$2.05$2.2236,146——
1998-03-06$2.04$2.2177,254——
1998-03-05$2.04$2.2183,633——
1998-03-04$2.09$2.27136,080——
1998-03-03$2.08$2.26189,236——
1998-03-02$1.96$2.1379,380——
1998-02-27$1.89$2.059,214——
1998-02-26$1.92$2.0929,059——
1998-02-25$1.92$2.0929,059——
1998-02-24$1.93$2.10217,586——
1998-02-23$1.91$2.08179,314——
1998-02-20$1.85$2.01265,073——
1998-02-19$1.83$1.9930,476——
1998-02-18$1.90$2.0738,273——
1998-02-17$1.92$2.0980,798——
1998-02-13$1.92$2.0940,399——
1998-02-12$1.95$2.1223,389——
1998-02-11$1.94$2.1184,341——
1998-02-10$1.94$2.1132,603——
1998-02-09$1.86$2.0232,744——
1998-02-06$1.85$2.0120,837——
1998-02-05$1.81$1.97110,140——
1998-02-04$1.79$1.9429,768——
1998-02-03$1.81$1.9623,070——
1998-02-02$1.80$1.95132,465——
1998-01-30$1.83$1.995,209——
1998-01-29$1.83$1.9917,861——
1998-01-28$1.82$1.9821,581——
1998-01-27$1.82$1.988,186——
1998-01-26$1.81$1.9755,070——
1998-01-23$1.82$1.9811,907——
1998-01-22$1.83$1.992,977——
1998-01-21$1.83$1.9916,372——
1998-01-20$1.85$2.01152,558——
1998-01-16$1.88$2.0494,512——
1998-01-15$1.81$1.97202,419——
1998-01-14$1.90$2.0669,954——
1998-01-13$1.91$2.0837,954——
1998-01-12$1.90$2.06114,605——
1998-01-09$1.93$2.10208,373——
1998-01-08$2.03$2.2186,326——
1998-01-07$2.11$2.2932,744——
1998-01-06$2.15$2.3350,605——
1998-01-05$2.22$2.41238,884——
1998-01-02$2.17$2.3552,837——