Stifel Financial Corp. (SF-PB) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Stifel Financial Corp. (SF-PB) since IPO date, it would be worth $1,409.93 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,145.35, while $1000 invested 1 year ago would be worth $1,035.09. This corresponds to total returns of 40.99%, 14.53%, 3.51%, respectively, with annualized returns of 4.79%, 2.75%, 3.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 23 | 23.01 | 23.01 | 23.21 | 22.81 | 9,222 |
| June 18, 2026 | 23.04 | 23.04 | 23.04 | 23.18 | 23.01 | 4,901 |
| June 17, 2026 | 23.07 | 23.05 | 23.05 | 23.18 | 23 | 15,397 |
| June 16, 2026 | 23.07 | 23.13 | 23.13 | 23.17 | 23.03 | 14,066 |
| June 15, 2026 | 23.23 | 23.06 | 23.06 | 23.23 | 23.01 | 13,197 |
| June 12, 2026 | 23.22 | 23.09 | 23.09 | 23.22 | 23.05 | 2,581 |
| June 11, 2026 | 23.09 | 23.1 | 23.1 | 23.1 | 23 | 6,227 |
| June 10, 2026 | 22.99 | 23 | 23 | 23.1 | 22.99 | 8,608 |
| June 09, 2026 | 23.08 | 23.05 | 23.05 | 23.15 | 22.96 | 24,382 |
| June 08, 2026 | 23.26 | 23.08 | 23.08 | 23.26 | 22.99 | 12,276 |
| June 05, 2026 | 23.27 | 23.26 | 23.26 | 23.42 | 23.18 | 13,068 |
| June 04, 2026 | 23.29 | 23.29 | 23.29 | 23.4 | 23.18 | 17,642 |
| June 03, 2026 | 23.17 | 23.3 | 23.3 | 23.3 | 23.17 | 3,072 |
| June 02, 2026 | 23.36 | 23.35 | 23.35 | 23.48 | 23.24 | 10,727 |
| June 01, 2026 | 23.4 | 23.41 | 23.41 | 23.42 | 23.36 | 7,226 |
| May 29, 2026 | 23.76 | 23.77 | 23.77 | 23.85 | 23.65 | 17,039 |
| May 28, 2026 | 23.7 | 23.7 | 23.7 | 23.78 | 23.7 | 15,862 |
| May 27, 2026 | 23.59 | 23.62 | 23.62 | 23.75 | 23.59 | 6,663 |
| May 26, 2026 | 23.6 | 23.66 | 23.66 | 23.75 | 23.6 | 4,349 |
| May 22, 2026 | 23.58 | 23.55 | 23.55 | 23.75 | 23.55 | 7,999 |
| May 21, 2026 | 23.88 | 23.67 | 23.67 | 23.88 | 23.54 | 18,165 |
| May 20, 2026 | 23.58 | 23.64 | 23.64 | 23.65 | 23.53 | 3,638 |
| May 19, 2026 | 23.72 | 23.6 | 23.6 | 23.72 | 23.59 | 7,568 |
| May 18, 2026 | 23.7 | 23.74 | 23.74 | 23.84 | 23.7 | 18,294 |
| May 15, 2026 | 23.9 | 23.78 | 23.78 | 23.9 | 23.71 | 7,628 |
| May 14, 2026 | 23.8 | 23.9 | 23.9 | 23.93 | 23.8 | 2,565 |
| May 13, 2026 | 23.7 | 23.81 | 23.81 | 23.81 | 23.59 | 13,074 |
| May 12, 2026 | 23.73 | 23.7 | 23.7 | 23.84 | 23.58 | 10,931 |
| May 11, 2026 | 23.75 | 23.73 | 23.73 | 23.88 | 23.73 | 12,497 |
| May 08, 2026 | 23.68 | 23.81 | 23.81 | 23.81 | 23.68 | 8,428 |
| May 07, 2026 | 23.65 | 23.68 | 23.68 | 23.94 | 23.65 | 17,356 |
| May 06, 2026 | 23.65 | 23.68 | 23.68 | 23.7 | 23.64 | 5,362 |
| May 05, 2026 | 23.66 | 23.57 | 23.57 | 23.66 | 23.51 | 7,506 |
| May 04, 2026 | 23.56 | 23.66 | 23.66 | 23.66 | 23.53 | 8,574 |
| May 01, 2026 | 23.57 | 23.56 | 23.56 | 23.82 | 23.51 | 6,289 |
| April 30, 2026 | 23.51 | 23.65 | 23.65 | 23.75 | 23.51 | 6,007 |
| April 29, 2026 | 23.67 | 23.62 | 23.62 | 23.67 | 23.53 | 13,594 |
| April 28, 2026 | 23.64 | 23.65 | 23.65 | 23.65 | 23.51 | 6,683 |
| April 27, 2026 | 23.65 | 23.65 | 23.65 | 23.67 | 23.56 | 4,591 |
| April 24, 2026 | 23.6 | 23.61 | 23.61 | 23.68 | 23.55 | 9,298 |
| April 23, 2026 | 23.69 | 23.6 | 23.6 | 23.69 | 23.49 | 9,992 |
| April 22, 2026 | 23.72 | 23.55 | 23.55 | 23.72 | 23.55 | 16,284 |
| April 21, 2026 | 23.79 | 23.54 | 23.54 | 23.94 | 23.54 | 5,900 |
| April 20, 2026 | 23.95 | 23.81 | 23.81 | 24 | 23.79 | 17,025 |
| April 17, 2026 | 24.05 | 23.92 | 23.92 | 24.05 | 23.91 | 4,938 |
| April 16, 2026 | 23.9 | 23.91 | 23.91 | 23.98 | 23.85 | 4,441 |
| April 15, 2026 | 23.84 | 23.9 | 23.9 | 23.98 | 23.84 | 4,901 |
| April 14, 2026 | 23.84 | 23.84 | 23.84 | 23.86 | 23.75 | 11,355 |
| April 13, 2026 | 23.8 | 23.84 | 23.84 | 23.84 | 23.8 | 2,693 |
| April 10, 2026 | 23.8 | 23.84 | 23.84 | 23.87 | 23.77 | 5,590 |
| April 09, 2026 | 23.88 | 23.87 | 23.87 | 23.88 | 23.75 | 6,505 |
| April 08, 2026 | 23.62 | 23.65 | 23.65 | 23.86 | 23.54 | 4,837 |
| April 07, 2026 | 23.68 | 23.5 | 23.5 | 23.85 | 23.48 | 13,553 |
| April 06, 2026 | 23.76 | 23.58 | 23.58 | 23.85 | 23.58 | 5,104 |
| April 02, 2026 | 23.65 | 23.63 | 23.63 | 23.77 | 23.62 | 3,167 |
| April 01, 2026 | 23.49 | 23.66 | 23.66 | 23.69 | 23.49 | 10,836 |
| March 31, 2026 | 23.77 | 23.4 | 23.4 | 23.9 | 23.36 | 38,297 |
| March 30, 2026 | 23.7 | 23.6 | 23.6 | 23.8 | 23.53 | 10,999 |
| March 27, 2026 | 23.91 | 23.64 | 23.64 | 23.91 | 23.52 | 16,359 |
| March 26, 2026 | 23.81 | 23.72 | 23.72 | 23.85 | 23.71 | 9,809 |