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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.46$1.6214,175——
1999-12-30$1.46$1.6239,825——
1999-12-29$1.44$1.5924,300——
1999-12-28$1.46$1.6220,250——
1999-12-27$1.44$1.6089,775——
1999-12-23$1.46$1.62150,525——
1999-12-22$1.46$1.6268,850——
1999-12-21$1.47$1.6332,400——
1999-12-20$1.49$1.6544,550——
1999-12-17$1.50$1.6636,450——
1999-12-16$1.52$1.6876,275——
1999-12-15$1.51$1.6783,025——
1999-12-14$1.50$1.6658,050——
1999-12-13$1.55$1.7112,150——
1999-12-10$1.52$1.6818,225——
1999-12-09$1.53$1.6913,500——
1999-12-08$1.52$1.684,050——
1999-12-07$1.54$1.7042,525——
1999-12-06$1.56$1.734,050——
1999-12-03$1.56$1.7313,500——
1999-12-02$1.56$1.7327,000——
1999-12-01$1.54$1.708,775——
1999-11-30$1.54$1.7031,050——
1999-11-29$1.57$1.7447,925——
1999-11-26$1.56$1.732,700——
1999-11-24$1.56$1.7322,950——
1999-11-23$1.56$1.7217,550——
1999-11-22$1.55$1.7140,500——
1999-11-19$1.60$1.7718,900——
1999-11-18$1.63$1.8031,050——
1999-11-17$1.70$1.8832,400——
1999-11-16$1.76$1.9570,875——
1999-11-15$1.74$1.9347,250——
1999-11-12$1.74$1.93128,250——
1999-11-11$1.57$1.7427,000——
1999-11-10$1.61$1.781,350——
1999-11-09$1.61$1.788,100——
1999-11-08$1.57$1.746,750——
1999-11-05$1.59$1.7630,375——
1999-11-04$1.54$1.7097,875——
1999-11-03$1.56$1.7323,625——
1999-11-02$1.58$1.758,100——
1999-11-01$1.57$1.7447,250——
1999-10-29$1.61$1.7839,150——
1999-10-28$1.67$1.848,775——
1999-10-27$1.65$1.82123,525——
1999-10-26$1.69$1.8737,125——
1999-10-25$1.73$1.9127,000——
1999-10-22$1.69$1.87327,375——
1999-10-21$1.69$1.8658,725——
1999-10-20$1.76$1.94114,075——
1999-10-19$1.68$1.85172,800——
1999-10-18$1.69$1.86258,525——
1999-10-15$1.56$1.73122,850——
1999-10-14$1.51$1.6653,325——
1999-10-13$1.46$1.6115,525——
1999-10-12$1.48$1.6313,500——
1999-10-11$1.50$1.65159,975——
1999-10-08$1.44$1.59290,925——
1999-10-07$1.39$1.5322,275——
1999-10-06$1.36$1.5076,275——
1999-10-05$1.34$1.4811,475——
1999-10-04$1.33$1.4765,475——
1999-10-01$1.32$1.4680,325——
1999-09-30$1.32$1.4685,050——
1999-09-29$1.33$1.47119,475——
1999-09-28$1.34$1.489,450——
1999-09-27$1.35$1.4934,425——
1999-09-24$1.34$1.4834,425——
1999-09-23$1.35$1.4932,400——
1999-09-22$1.38$1.523,375——
1999-09-21$1.37$1.5195,850——
1999-09-20$1.38$1.5220,250——
1999-09-17$1.39$1.5332,400——
1999-09-16$1.43$1.5711,475——
1999-09-15$1.40$1.54103,275——
1999-09-14$1.39$1.5314,850——
1999-09-13$1.39$1.533,375——
1999-09-10$1.40$1.5410,800——
1999-09-09$1.40$1.546,075——
1999-09-08$1.40$1.5422,950——
1999-09-07$1.39$1.5335,100——
1999-09-03$1.39$1.5366,825——
1999-09-02$1.39$1.5358,050——
1999-09-01$1.40$1.547,425——
1999-08-31$1.39$1.53101,925——
1999-08-30$1.41$1.5524,975——
1999-08-27$1.42$1.568,775——
1999-08-26$1.43$1.5724,975——
1999-08-25$1.43$1.5732,400——
1999-08-24$1.40$1.5443,200——
1999-08-23$1.43$1.57189,675——
1999-08-20$1.39$1.5316,875——
1999-08-19$1.40$1.5410,800——
1999-08-18$1.39$1.5363,450——
1999-08-17$1.39$1.5357,375——
1999-08-16$1.38$1.5214,175——
1999-08-13$1.37$1.5190,450——
1999-08-12$1.37$1.5125,650——
1999-08-11$1.38$1.5216,875——
1999-08-10$1.37$1.51315,225——
1999-08-09$1.39$1.53191,025——
1999-08-06$1.43$1.5721,600——
1999-08-05$1.41$1.55151,875——
1999-08-04$1.41$1.5519,575——
1999-08-03$1.42$1.5637,800——
1999-08-02$1.43$1.5710,800——
1999-07-30$1.42$1.5624,975——
1999-07-29$1.43$1.5716,875——
1999-07-28$1.42$1.567,425——
1999-07-27$1.42$1.5627,675——
1999-07-26$1.43$1.5731,725——
1999-07-23$1.44$1.5818,900——
1999-07-22$1.41$1.5520,925——
1999-07-21$1.41$1.5524,300——
1999-07-20$1.43$1.5747,925——
1999-07-19$1.43$1.579,450——
1999-07-16$1.42$1.568,100——
1999-07-15$1.41$1.551,350——
1999-07-14$1.41$1.5511,475——
1999-07-13$1.41$1.55112,725——
1999-07-12$1.44$1.59107,325——
1999-07-09$1.39$1.53114,075——
1999-07-08$1.44$1.581,350——
1999-07-07$1.44$1.58104,625——
1999-07-06$1.41$1.554,725——
1999-07-02$1.43$1.5775,600——
1999-07-01$1.42$1.5645,900——
1999-06-30$1.38$1.5212,825——
1999-06-29$1.37$1.51243,000——
1999-06-28$1.38$1.5220,925——
1999-06-25$1.38$1.5239,825——
1999-06-24$1.39$1.530——
1999-06-23$1.39$1.5348,600——
1999-06-22$1.39$1.537,425——
1999-06-21$1.37$1.5117,550——
1999-06-18$1.37$1.5171,550——
1999-06-17$1.40$1.54129,600——
1999-06-16$1.36$1.5063,450——
1999-06-15$1.32$1.4652,650——
1999-06-14$1.34$1.4841,850——
1999-06-11$1.33$1.47128,925——
1999-06-10$1.33$1.4714,175——
1999-06-09$1.32$1.4620,925——
1999-06-08$1.32$1.4668,850——
1999-06-07$1.33$1.47232,875——
1999-06-04$1.34$1.48176,850——
1999-06-03$1.33$1.47110,700——
1999-06-02$1.33$1.47191,700——
1999-06-01$1.40$1.5433,075——
1999-05-28$1.42$1.5635,100——
1999-05-27$1.43$1.5714,175——
1999-05-26$1.44$1.59159,300——
1999-05-25$1.44$1.5953,325——
1999-05-24$1.55$1.70120,150——
1999-05-21$1.46$1.6111,475——
1999-05-20$1.47$1.6215,525——
1999-05-19$1.48$1.6324,300——
1999-05-18$1.48$1.637,425——
1999-05-17$1.50$1.6516,200——
1999-05-14$1.52$1.6733,075——
1999-05-13$1.50$1.6554,000——
1999-05-12$1.51$1.6649,275——
1999-05-11$1.54$1.6993,150——
1999-05-10$1.56$1.7285,050——
1999-05-07$1.54$1.6928,350——
1999-05-06$1.53$1.684,050——
1999-05-05$1.53$1.6821,600——
1999-05-04$1.54$1.6953,325——
1999-05-03$1.50$1.6427,675——
1999-04-30$1.50$1.6422,950——
1999-04-29$1.52$1.6691,125——
1999-04-28$1.58$1.7462,775——
1999-04-27$1.57$1.7365,475——
1999-04-26$1.51$1.6562,775——
1999-04-23$1.46$1.6039,825——
1999-04-22$1.44$1.58111,375——
1999-04-21$1.43$1.5610,800——
1999-04-20$1.43$1.565,400——
1999-04-19$1.44$1.5716,875——
1999-04-16$1.43$1.5684,375——
1999-04-15$1.46$1.60147,150——
1999-04-14$1.50$1.6465,475——
1999-04-13$1.50$1.6499,900——
1999-04-12$1.45$1.591,350——
1999-04-09$1.46$1.6020,925——
1999-04-08$1.45$1.5930,375——
1999-04-07$1.42$1.55175,500——
1999-04-06$1.41$1.5427,000——
1999-04-05$1.40$1.53184,950——
1999-04-01$1.33$1.46353,700——
1999-03-31$1.33$1.46237,600——
1999-03-30$1.37$1.5035,100——
1999-03-29$1.42$1.5543,200——
1999-03-26$1.40$1.535,400——
1999-03-25$1.37$1.50213,300——
1999-03-24$1.41$1.5439,825——
1999-03-23$1.36$1.49114,075——
1999-03-22$1.39$1.5216,875——
1999-03-19$1.39$1.5284,375——
1999-03-18$1.43$1.5653,325——
1999-03-17$1.37$1.5020,250——
1999-03-16$1.36$1.4970,200——
1999-03-15$1.33$1.46338,850——
1999-03-12$1.35$1.48105,975——
1999-03-11$1.37$1.50267,300——
1999-03-10$1.43$1.5629,700——
1999-03-09$1.45$1.5913,500——
1999-03-08$1.45$1.5972,900——
1999-03-05$1.41$1.54215,325——
1999-03-04$1.44$1.5714,850——
1999-03-03$1.44$1.5739,150——
1999-03-02$1.44$1.5838,475——
1999-03-01$1.44$1.5812,150——
1999-02-26$1.45$1.5966,150——
1999-02-25$1.48$1.6233,750——
1999-02-24$1.45$1.5921,600——
1999-02-23$1.45$1.5926,325——
1999-02-22$1.44$1.5832,400——
1999-02-19$1.43$1.56272,025——
1999-02-18$1.44$1.5844,550——
1999-02-17$1.47$1.6136,450——
1999-02-16$1.50$1.6432,400——
1999-02-12$1.49$1.6354,675——
1999-02-11$1.52$1.66105,300——
1999-02-10$1.55$1.7017,550——
1999-02-09$1.54$1.6954,000——
1999-02-08$1.55$1.7054,574——
1999-02-05$1.59$1.7449,613——
1999-02-04$1.59$1.74501,086——
1999-02-03$1.43$1.56141,750——
1999-02-02$1.42$1.5539,690——
1999-02-01$1.40$1.537,088——
1999-01-29$1.42$1.5588,594——
1999-01-28$1.41$1.54151,673——
1999-01-27$1.45$1.58130,410——
1999-01-26$1.43$1.5626,933——
1999-01-25$1.41$1.5448,195——
1999-01-22$1.41$1.5436,855——
1999-01-21$1.41$1.5435,438——
1999-01-20$1.40$1.53111,274——
1999-01-19$1.38$1.50112,691——
1999-01-15$1.37$1.4960,244——
1999-01-14$1.37$1.4999,225——
1999-01-13$1.39$1.5277,963——
1999-01-12$1.46$1.5973,710——
1999-01-11$1.46$1.59239,558——
1999-01-08$1.53$1.6823,389——
1999-01-07$1.57$1.7231,185——
1999-01-06$1.55$1.7091,429——
1999-01-05$1.54$1.69155,216——
1999-01-04$1.53$1.67220,421——