Stifel Financial Corp. (SF-PB) NYSE

Currency In USD

SF-PB Historical Return

If you invested $1000 in Stifel Financial Corp. (SF-PB) since IPO date, it would be worth $1,333.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,058.37, while $1000 invested 1 year ago would be worth $908.94. This corresponds to total returns of 33.33%, 5.84%, -9.11%, respectively, with annualized returns of 3.91%, 1.14%, -9.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SF-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	21.65	21.66	21.66	21.78	21.65	6,446
August 20, 2026	21.8	21.62	21.62	21.9	21.56	7,485
August 19, 2026	21.83	21.87	21.87	22	21.83	9,429
August 18, 2026	21.9	21.71	21.71	22.3	21.68	18,760
August 17, 2026	21.99	21.86	21.86	22.1	21.86	8,243
August 14, 2026	22.03	21.91	21.91	22.2	21.22	41,033
August 13, 2026	22.24	22.15	22.15	22.31	22.05	11,086
August 12, 2026	22.2	22.22	22.22	22.32	22.2	8,098
August 11, 2026	22.48	22.24	22.24	22.48	22.22	3,508
August 10, 2026	22.18	22.22	22.22	22.25	22.18	8,634
August 07, 2026	22.28	22.27	22.27	22.34	22.23	2,635
August 06, 2026	22.29	22.22	22.22	22.29	22.22	6,346
August 05, 2026	22.46	22.23	22.23	22.46	22.23	4,039
August 04, 2026	22.23	22.29	22.29	22.39	22.23	11,263
August 03, 2026	22.19	22.21	22.21	22.3	22.18	3,797
July 31, 2026	22.46	22.25	22.25	22.46	22.22	11,352
July 30, 2026	22.13	22.22	22.22	22.46	22.12	6,695
July 29, 2026	22.31	22.22	22.22	22.35	22.21	16,691
July 28, 2026	22.34	22.35	22.35	22.49	22.34	5,614
July 27, 2026	22.38	22.34	22.34	22.43	22.34	7,164
July 24, 2026	22.38	22.37	22.37	22.57	22.33	8,687
July 23, 2026	22.59	22.39	22.39	22.59	22.38	15,192
July 22, 2026	22.64	22.61	22.61	22.64	22.6	3,078
July 21, 2026	22.68	22.68	22.68	22.78	22.67	4,932
July 20, 2026	22.76	22.74	22.74	22.81	22.69	3,211
July 17, 2026	22.62	22.75	22.75	22.78	22.62	2,936
July 16, 2026	22.67	22.73	22.73	22.8	22.54	8,118
July 15, 2026	22.68	22.75	22.75	22.83	22.52	10,864
July 14, 2026	22.49	22.6	22.6	22.79	22.49	4,669
July 13, 2026	22.73	22.61	22.61	22.74	22.55	4,630
July 10, 2026	22.87	22.66	22.66	22.87	22.66	6,881
July 09, 2026	22.67	22.76	22.76	22.87	22.67	3,257
July 08, 2026	23.06	22.71	22.71	23.06	22.7	9,785
July 07, 2026	22.88	22.86	22.86	23	22.8	11,842
July 06, 2026	23.1	22.98	22.98	23.1	22.91	4,872
July 02, 2026	22.85	23.04	23.04	23.1	22.82	3,282
July 01, 2026	22.65	22.84	22.84	23.15	22.64	13,892
June 30, 2026	22.95	22.6	22.6	22.95	22.56	46,806
June 29, 2026	22.7	22.85	22.85	22.91	22.57	5,812
June 26, 2026	22.84	22.71	22.71	22.84	22.61	6,836
June 25, 2026	22.97	22.74	22.74	22.97	22.65	10,620
June 24, 2026	23.1	22.75	22.75	23.1	22.7	17,556
June 23, 2026	22.9	22.85	22.85	22.99	22.78	5,183
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