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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.95$55.64338,850——
2021-12-30$47.09$55.82280,800——
2021-12-29$47.65$56.48301,800——
2021-12-28$47.65$56.48376,200——
2021-12-27$47.36$56.13561,750——
2021-12-23$46.11$54.65276,900——
2021-12-22$45.73$54.21353,250——
2021-12-21$45.41$53.83572,550——
2021-12-20$43.89$52.03683,700——
2021-12-17$45.36$53.762,206,350——
2021-12-16$46.28$54.85718,950——
2021-12-15$46.39$54.99693,300——
2021-12-14$46.04$54.57731,100——
2021-12-13$45.55$53.99769,350——
2021-12-10$46.41$55.01767,400——
2021-12-09$46.98$55.68539,400——
2021-12-08$47.85$56.72860,550——
2021-12-07$48.53$57.52722,850——
2021-12-06$47.71$56.551,092,750——
2021-12-03$46.79$55.46614,400——
2021-12-02$48.27$57.22698,700——
2021-12-01$46.47$55.08836,700——
2021-11-30$47.34$56.111,260,600——
2021-11-29$48.93$57.88690,300——
2021-11-26$48.63$57.53432,600——
2021-11-24$50.97$60.29455,550——
2021-11-23$50.71$59.99468,150——
2021-11-22$50.13$59.29572,100——
2021-11-19$49.33$58.35577,350——
2021-11-18$49.97$59.11516,900——
2021-11-17$50.10$59.26435,750——
2021-11-16$50.52$59.76486,900——
2021-11-15$50.73$60.01567,450——
2021-11-12$51.09$60.43413,400——
2021-11-11$51.11$60.45559,500——
2021-11-10$49.99$59.13651,450——
2021-11-09$50.55$59.79541,200——
2021-11-08$51.15$60.51582,150——
2021-11-05$50.15$59.32651,000——
2021-11-04$49.69$58.77927,750——
2021-11-03$50.83$60.12889,200——
2021-11-02$49.89$59.01685,500——
2021-11-01$49.66$58.74799,350——
2021-10-29$48.58$57.46958,950——
2021-10-28$49.20$58.201,049,850——
2021-10-27$48.36$57.201,891,350——
2021-10-26$51.59$61.03941,850——
2021-10-25$51.77$61.24592,200——
2021-10-22$51.51$60.92689,850——
2021-10-21$50.44$59.66873,300——
2021-10-20$50.79$60.08730,800——
2021-10-19$49.87$58.99841,050——
2021-10-18$50.11$59.28731,850——
2021-10-15$49.61$58.68677,400——
2021-10-14$48.75$57.66472,950——
2021-10-13$47.99$56.76732,000——
2021-10-12$48.65$57.55600,900——
2021-10-11$48.44$57.30559,200——
2021-10-08$48.68$57.58533,850——
2021-10-07$48.35$57.19821,400——
2021-10-06$47.11$55.72817,200——
2021-10-05$47.15$55.78852,900——
2021-10-04$46.17$54.61556,200——
2021-10-01$46.56$55.07933,600——
2021-09-30$45.31$53.59772,350——
2021-09-29$46.04$54.46421,200——
2021-09-28$45.81$54.19493,200——
2021-09-27$46.92$55.50518,700——
2021-09-24$46.20$54.65611,100——
2021-09-23$45.48$53.80749,250——
2021-09-22$43.93$51.97631,050——
2021-09-21$43.08$50.96523,050——
2021-09-20$43.48$51.43730,800——
2021-09-17$45.05$53.292,198,400——
2021-09-16$44.37$52.49525,900——
2021-09-15$44.47$52.60513,750——
2021-09-14$43.79$51.79517,200——
2021-09-13$45.05$53.28528,300——
2021-09-10$44.52$52.66496,350——
2021-09-09$45.43$53.73691,350——
2021-09-08$44.75$52.94547,350——
2021-09-07$45.15$53.40889,950——
2021-09-03$45.37$53.66677,100——
2021-09-02$46.20$54.65467,850——
2021-09-01$46.15$54.58620,250——
2021-08-31$46.07$54.49580,650——
2021-08-30$46.11$54.42573,900——
2021-08-27$47.19$55.69623,100——
2021-08-26$45.82$54.08466,350——
2021-08-25$46.32$54.67488,850——
2021-08-24$45.81$54.07491,850——
2021-08-23$45.21$53.36452,400——
2021-08-20$44.43$52.441,111,800——
2021-08-19$43.75$51.63606,450——
2021-08-18$44.71$52.77531,000——
2021-08-17$45.05$53.17648,000——
2021-08-16$45.55$53.76700,050——
2021-08-13$45.92$54.20636,000——
2021-08-12$46.25$54.58772,650——
2021-08-11$45.93$54.211,028,700——
2021-08-10$45.59$53.81428,400——
2021-08-09$45.36$53.54865,200——
2021-08-06$45.12$53.25574,650——
2021-08-05$44.41$52.42546,600——
2021-08-04$43.49$51.33681,000——
2021-08-03$43.85$51.75638,100——
2021-08-02$43.98$51.91841,050——
2021-07-30$44.36$52.36753,600——
2021-07-29$44.89$52.99717,750——
2021-07-28$44.41$52.42907,350——
2021-07-27$43.33$51.14527,250——
2021-07-26$43.78$51.67787,350——
2021-07-23$43.45$51.28621,900——
2021-07-22$42.94$50.68531,450——
2021-07-21$43.48$51.32854,100——
2021-07-20$42.42$50.071,434,600——
2021-07-19$40.83$48.20755,850——
2021-07-16$42.65$50.34676,350——
2021-07-15$43.52$51.37698,700——
2021-07-14$43.42$51.25582,000——
2021-07-13$44.07$52.02982,350——
2021-07-12$44.45$52.471,001,400——
2021-07-09$43.57$51.43967,650——
2021-07-08$42.12$49.711,101,450——
2021-07-07$42.99$50.741,190,100——
2021-07-06$43.01$50.771,430,850——
2021-07-02$43.45$51.29704,850——
2021-07-01$43.79$51.69876,150——
2021-06-30$43.24$51.041,795,650——
2021-06-29$43.06$50.82952,950——
2021-06-28$42.73$50.431,464,450——
2021-06-25$43.95$51.8820,643,600——
2021-06-24$43.30$51.111,502,400——
2021-06-23$42.81$50.531,958,700——
2021-06-22$41.50$48.981,163,700——
2021-06-21$41.47$48.941,484,700——
2021-06-18$40.38$47.662,099,250——
2021-06-17$41.79$49.321,448,700——
2021-06-16$43.16$50.941,386,300——
2021-06-15$43.39$51.211,363,350——
2021-06-14$43.23$51.031,475,700——
2021-06-11$43.59$51.45966,600——
2021-06-10$42.52$50.19995,400——
2021-06-09$43.07$50.831,142,250——
2021-06-08$43.99$51.921,206,450——
2021-06-07$43.68$51.561,438,650——
2021-06-04$44.75$52.821,196,400——
2021-06-03$45.54$53.751,018,650——
2021-06-02$45.58$53.80721,650——
2021-06-01$46.55$54.95788,550——
2021-05-28$46.19$54.51734,100——
2021-05-27$46.08$54.27646,800——
2021-05-26$45.59$53.70727,950——
2021-05-25$45.17$53.19640,500——
2021-05-24$46.01$54.19553,500——
2021-05-21$45.86$54.011,193,100——
2021-05-20$45.33$53.38817,800——
2021-05-19$45.10$53.12935,850——
2021-05-18$45.57$53.67905,550——
2021-05-17$46.72$55.02565,200——
2021-05-14$46.78$55.09650,100——
2021-05-13$45.53$53.63820,050——
2021-05-12$43.79$51.57949,950——
2021-05-11$45.01$53.01837,300——
2021-05-10$45.65$53.761,101,300——
2021-05-07$46.90$55.241,234,500——
2021-05-06$47.72$56.20986,550——
2021-05-05$47.56$56.01940,500——
2021-05-04$47.37$55.79912,450——
2021-05-03$47.05$55.41981,300——
2021-04-30$46.13$54.321,252,050——
2021-04-29$46.27$54.49726,150——
2021-04-28$46.61$54.90992,700——
2021-04-27$45.51$53.601,335,900——
2021-04-26$46.53$54.80784,950——
2021-04-23$46.19$54.40855,150——
2021-04-22$44.55$52.471,039,500——
2021-04-21$44.76$52.72940,200——
2021-04-20$44.36$52.24850,950——
2021-04-19$45.75$53.88833,550——
2021-04-16$46.62$54.911,044,600——
2021-04-15$46.01$54.18628,500——
2021-04-14$45.69$53.81605,100——
2021-04-13$44.59$52.52562,950——
2021-04-12$45.47$53.55712,200——
2021-04-09$44.73$52.68705,300——
2021-04-08$44.53$52.44629,100——
2021-04-07$44.31$52.18548,400——
2021-04-06$44.09$51.93784,350——
2021-04-05$44.45$52.35600,150——
2021-04-01$43.85$51.65454,050——
2021-03-31$42.71$50.30746,850——
2021-03-30$42.82$50.43534,900——
2021-03-29$41.95$49.41616,200——
2021-03-26$43.13$50.80913,200——
2021-03-25$42.39$49.931,237,800——
2021-03-24$40.97$48.26877,650——
2021-03-23$41.32$48.66952,800——
2021-03-22$42.79$50.39793,650——
2021-03-19$43.26$50.952,526,450——
2021-03-18$44.45$52.35770,100——
2021-03-17$45.12$53.14655,650——
2021-03-16$44.34$52.22756,900——
2021-03-15$44.86$52.83569,250——
2021-03-12$44.82$52.791,083,900——
2021-03-11$44.04$51.87668,100——
2021-03-10$43.59$51.34539,250——
2021-03-09$43.08$50.74846,450——
2021-03-08$43.17$50.85896,250——
2021-03-05$42.03$49.501,289,700——
2021-03-04$41.47$48.84989,100——
2021-03-03$42.29$49.81692,100——
2021-03-02$41.63$49.03773,400——
2021-03-01$42.69$50.271,030,350——
2021-02-26$40.72$47.962,782,650——
2021-02-25$42.01$49.351,167,900——
2021-02-24$42.95$50.461,059,750——
2021-02-23$41.03$48.211,186,200——
2021-02-22$40.39$47.45782,250——
2021-02-19$39.44$46.34989,550——
2021-02-18$38.33$45.03699,600——
2021-02-17$38.55$45.30986,850——
2021-02-16$39.17$46.021,347,600——
2021-02-12$38.97$45.79727,350——
2021-02-11$38.41$45.13972,600——
2021-02-10$37.78$44.39749,250——
2021-02-09$37.35$43.89724,800——
2021-02-08$37.23$43.74408,900——
2021-02-05$36.79$43.23638,400——
2021-02-04$36.07$42.38634,800——
2021-02-03$35.41$41.60914,400——
2021-02-02$35.71$41.95836,700——
2021-02-01$35.27$41.441,494,900——
2021-01-29$34.55$40.592,109,600——
2021-01-28$34.75$40.831,979,550——
2021-01-27$33.35$39.191,140,600——
2021-01-26$34.33$40.33713,700——
2021-01-25$34.83$40.92841,350——
2021-01-22$34.85$40.95623,250——
2021-01-21$35.28$41.451,030,800——
2021-01-20$35.63$41.87928,050——
2021-01-19$35.17$41.32832,950——
2021-01-15$34.77$40.85988,050——
2021-01-14$34.45$40.48834,150——
2021-01-13$34.32$40.321,126,050——
2021-01-12$35.49$41.70650,700——
2021-01-11$35.09$41.22590,550——
2021-01-08$34.90$41.00666,750——
2021-01-07$35.13$41.28831,750——
2021-01-06$34.61$40.661,276,800——
2021-01-05$32.51$38.201,011,150——
2021-01-04$32.64$38.351,049,550——