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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.64$39.52738,300——
2020-12-30$33.67$39.56797,700——
2020-12-29$33.45$39.30528,600——
2020-12-28$34.05$40.00579,300——
2020-12-24$34.13$40.10306,300——
2020-12-23$33.87$39.79565,950——
2020-12-22$33.53$39.39924,300——
2020-12-21$34.31$40.32941,700——
2020-12-18$34.64$40.703,461,550——
2020-12-17$34.41$40.43826,650——
2020-12-16$34.35$40.351,335,825——
2020-12-15$34.40$40.421,361,025——
2020-12-14$33.48$39.341,451,700——
2020-12-11$33.01$38.78674,775——
2020-12-10$33.17$38.981,071,000——
2020-12-09$33.64$39.521,149,525——
2020-12-08$32.93$38.69923,400——
2020-12-07$33.04$38.82654,300——
2020-12-04$33.21$39.021,359,450——
2020-12-03$32.34$37.991,163,475——
2020-12-02$32.37$38.04872,325——
2020-12-01$31.91$37.491,087,200——
2020-11-30$30.80$36.191,272,375——
2020-11-27$32.09$37.62275,625——
2020-11-25$32.25$37.80740,700——
2020-11-24$32.26$37.82980,550——
2020-11-23$30.88$36.201,218,825——
2020-11-20$30.23$35.441,002,150——
2020-11-19$30.63$35.901,182,375——
2020-11-18$30.91$36.231,090,800——
2020-11-17$31.16$36.521,121,850——
2020-11-16$31.01$36.35971,325——
2020-11-13$30.18$35.37752,400——
2020-11-12$29.37$34.421,292,175——
2020-11-11$29.63$34.731,564,200——
2020-11-10$31.03$36.371,673,100——
2020-11-09$30.25$35.462,235,375——
2020-11-06$26.71$31.311,136,925——
2020-11-05$27.27$31.96972,450——
2020-11-04$26.37$30.911,107,675——
2020-11-03$27.07$31.73976,275——
2020-11-02$26.24$30.76866,250——
2020-10-30$25.98$30.461,220,625——
2020-10-29$25.88$30.341,201,725——
2020-10-28$26.20$30.722,585,925——
2020-10-27$27.31$32.011,473,750——
2020-10-26$27.35$32.062,279,700——
2020-10-23$27.79$32.581,503,900——
2020-10-22$27.38$32.10829,125——
2020-10-21$26.61$31.191,334,700——
2020-10-20$26.69$31.28799,425——
2020-10-19$26.41$30.96884,475——
2020-10-16$26.39$30.93903,825——
2020-10-15$26.34$30.88851,850——
2020-10-14$25.32$29.671,035,675——
2020-10-13$25.18$29.52640,800——
2020-10-12$25.71$30.13781,875——
2020-10-09$25.09$29.41646,425——
2020-10-08$25.12$29.44676,125——
2020-10-07$24.60$28.84732,375——
2020-10-06$24.02$28.15943,875——
2020-10-05$24.23$28.40727,650——
2020-10-02$23.70$27.78874,800——
2020-10-01$22.86$26.80943,875——
2020-09-30$22.47$26.34737,325——
2020-09-29$22.28$26.12618,975——
2020-09-28$22.64$26.53573,975——
2020-09-25$22.09$25.89717,975——
2020-09-24$21.77$25.521,173,825——
2020-09-23$21.18$24.82865,800——
2020-09-22$21.60$25.311,031,175——
2020-09-21$21.91$25.681,313,775——
2020-09-18$23.44$27.482,089,800——
2020-09-17$23.49$27.541,061,100——
2020-09-16$23.58$27.64875,250——
2020-09-15$23.57$27.631,303,875——
2020-09-14$23.80$27.90985,950——
2020-09-11$23.36$27.391,199,250——
2020-09-10$23.24$27.253,127,500——
2020-09-09$23.11$27.081,901,025——
2020-09-08$22.49$26.37965,025——
2020-09-04$23.33$27.35796,725——
2020-09-03$23.21$27.20857,925——
2020-09-02$23.36$27.38487,350——
2020-09-01$22.92$26.86632,025——
2020-08-31$22.54$26.42736,650——
2020-08-28$22.99$26.86474,525——
2020-08-27$23.02$26.89555,300——
2020-08-26$22.62$26.42729,450——
2020-08-25$23.23$27.14497,475——
2020-08-24$22.99$26.86424,575——
2020-08-21$22.38$26.15835,200——
2020-08-20$22.14$25.86605,475——
2020-08-19$22.74$26.57531,000——
2020-08-18$22.65$26.46581,175——
2020-08-17$23.18$27.08576,225——
2020-08-14$23.47$27.42463,050——
2020-08-13$23.48$27.43585,000——
2020-08-12$23.89$27.91503,100——
2020-08-11$24.07$28.12999,000——
2020-08-10$23.63$27.60802,125——
2020-08-07$23.12$27.01674,100——
2020-08-06$22.33$26.09595,575——
2020-08-05$22.44$26.22661,725——
2020-08-04$21.78$25.45585,000——
2020-08-03$21.77$25.44667,800——
2020-07-31$21.55$25.17827,775——
2020-07-30$21.64$25.281,027,125——
2020-07-29$21.95$25.641,270,350——
2020-07-28$20.76$24.261,060,200——
2020-07-27$21.48$25.10712,800——
2020-07-24$21.33$24.92602,775——
2020-07-23$21.69$25.34768,600——
2020-07-22$21.88$25.56654,750——
2020-07-21$22.17$25.90629,325——
2020-07-20$21.64$25.28669,600——
2020-07-17$22.01$25.72877,950——
2020-07-16$22.61$26.42763,875——
2020-07-15$22.74$26.571,808,550——
2020-07-14$21.41$25.02801,450——
2020-07-13$21.14$24.701,221,300——
2020-07-10$21.27$24.85922,275——
2020-07-09$20.05$23.43859,050——
2020-07-08$20.61$24.08809,550——
2020-07-07$20.13$23.521,064,025——
2020-07-06$20.99$24.52807,075——
2020-07-02$20.37$23.80910,800——
2020-07-01$20.30$23.72760,725——
2020-06-30$21.08$24.631,157,175——
2020-06-29$20.64$24.12991,350——
2020-06-26$19.88$23.221,787,850——
2020-06-25$21.00$24.541,102,950——
2020-06-24$20.31$23.721,078,425——
2020-06-23$21.24$24.81996,075——
2020-06-22$21.04$24.58690,750——
2020-06-19$21.01$24.541,955,250——
2020-06-18$21.38$24.981,558,800——
2020-06-17$21.56$25.19719,550——
2020-06-16$22.17$25.90850,725——
2020-06-15$21.61$25.251,059,300——
2020-06-12$21.40$25.001,481,625——
2020-06-11$20.73$24.221,262,250——
2020-06-10$23.21$27.12853,650——
2020-06-09$24.76$28.93715,500——
2020-06-08$24.96$29.17815,625——
2020-06-05$24.19$28.261,070,550——
2020-06-04$23.40$27.34724,050——
2020-06-03$22.87$26.72837,225——
2020-06-02$21.91$25.59859,950——
2020-06-01$21.68$25.33970,425——
2020-05-29$21.20$24.77919,575——
2020-05-28$21.73$25.301,075,950——
2020-05-27$22.50$26.191,251,900——
2020-05-26$21.56$25.11908,550——
2020-05-22$20.04$23.33861,300——
2020-05-21$20.21$23.53985,500——
2020-05-20$20.24$23.57875,025——
2020-05-19$19.32$22.49633,150——
2020-05-18$20.03$23.32978,525——
2020-05-15$18.68$21.75632,025——
2020-05-14$18.44$21.461,156,275——
2020-05-13$17.90$20.841,476,900——
2020-05-12$19.02$22.141,234,575——
2020-05-11$19.89$23.161,347,300——
2020-05-08$20.04$23.33787,500——
2020-05-07$18.94$22.05926,325——
2020-05-06$17.91$20.85922,050——
2020-05-05$18.45$21.48975,375——
2020-05-04$18.51$21.551,101,150——
2020-05-01$18.75$21.831,203,525——
2020-04-30$19.68$22.911,669,500——
2020-04-29$21.27$24.76977,850——
2020-04-28$19.87$23.13844,200——
2020-04-27$19.53$22.74922,725——
2020-04-24$18.44$21.47541,350——
2020-04-23$17.97$20.93737,550——
2020-04-22$17.71$20.61533,700——
2020-04-21$17.50$20.38539,325——
2020-04-20$18.50$21.54819,000——
2020-04-17$18.69$21.761,165,275——
2020-04-16$17.68$20.59971,325——
2020-04-15$18.54$21.58899,775——
2020-04-14$19.24$22.40764,775——
2020-04-13$19.76$23.01789,975——
2020-04-09$20.51$23.881,151,775——
2020-04-08$19.48$22.671,163,475——
2020-04-07$18.35$21.371,486,350——
2020-04-06$17.70$20.601,625,175——
2020-04-03$15.64$18.201,533,825——
2020-04-02$17.20$20.021,009,575——
2020-04-01$17.22$20.05923,850——
2020-03-31$18.35$21.361,283,175——
2020-03-30$18.65$21.72958,275——
2020-03-27$18.05$21.021,165,500——
2020-03-26$18.71$21.781,643,850——
2020-03-25$18.10$21.081,499,850——
2020-03-24$16.97$19.761,832,625——
2020-03-23$15.08$17.551,828,800——
2020-03-20$15.28$17.782,351,025——
2020-03-19$15.69$18.271,918,800——
2020-03-18$14.65$17.051,885,950——
2020-03-17$17.61$20.512,367,450——
2020-03-16$16.32$19.012,414,700——
2020-03-13$18.77$21.862,133,900——
2020-03-12$15.78$18.372,366,775——
2020-03-11$18.38$21.402,022,300——
2020-03-10$20.08$23.382,498,850——
2020-03-09$18.97$22.081,947,150——
2020-03-06$22.34$26.011,821,150——
2020-03-05$23.00$26.781,944,900——
2020-03-04$23.90$27.832,075,400——
2020-03-03$24.24$28.222,016,675——
2020-03-02$25.76$30.001,134,000——
2020-02-28$24.20$28.171,921,050——
2020-02-27$25.03$29.051,396,125——
2020-02-26$26.37$30.61991,575——
2020-02-25$26.92$31.241,059,525——
2020-02-24$28.07$32.58742,050——
2020-02-21$29.65$34.41830,025——
2020-02-20$30.54$35.45878,175——
2020-02-19$30.15$35.001,392,075——
2020-02-18$29.85$34.65352,575——
2020-02-14$29.95$34.76445,275——
2020-02-13$30.07$34.90630,225——
2020-02-12$30.10$34.94635,625——
2020-02-11$29.96$34.78947,700——
2020-02-10$29.70$34.47759,600——
2020-02-07$30.03$34.85866,475——
2020-02-06$30.24$35.10914,625——
2020-02-05$30.18$35.031,755,675——
2020-02-04$29.69$34.471,534,950——
2020-02-03$29.08$33.751,214,100——
2020-01-31$28.75$33.371,886,175——
2020-01-30$29.43$34.162,378,700——
2020-01-29$27.86$32.341,131,975——
2020-01-28$27.85$32.32871,875——
2020-01-27$27.40$31.80881,325——
2020-01-24$27.64$32.08901,125——
2020-01-23$27.97$32.461,938,600——
2020-01-22$28.19$32.72649,125——
2020-01-21$28.30$32.85869,625——
2020-01-17$28.88$33.521,217,475——
2020-01-16$28.76$33.38912,150——
2020-01-15$28.18$32.71782,775——
2020-01-14$28.46$33.03813,600——
2020-01-13$28.53$33.121,012,950——
2020-01-10$28.00$32.50839,025——
2020-01-09$28.09$32.601,436,850——
2020-01-08$27.64$32.08847,575——
2020-01-07$27.33$31.73601,425——
2020-01-06$27.02$31.371,040,400——
2020-01-03$26.89$31.21697,950——
2020-01-02$27.31$31.701,056,375——