Stifel Financial Corp. (SF-PB) NYSE

23.35

-0.065(-0.28%)

Updated at June 02 03:49PM

Currency In USD

SF-PB Historical Return

If you invested $1000 in Stifel Financial Corp. (SF-PB) since IPO date, it would be worth $1,430.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,162.02, while $1000 invested 1 year ago would be worth $1,075.81. This corresponds to total returns of 43.05%, 16.2%, 7.58%, respectively, with annualized returns of 5.04%, 3.05%, 7.58%.

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
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
March 25, 2026	24.02	23.92	23.92	24.02	23.86	5,157
March 24, 2026	23.8	23.8	23.8	24	23.75	15,181
March 23, 2026	24.02	23.86	23.86	24.04	23.74	6,907
March 20, 2026	24.05	23.84	23.85	24.11	23.78	12,971
March 19, 2026	24.22	24.04	24.04	24.22	24.04	5,711
March 18, 2026	24.05	24.11	24.11	24.23	24.05	7,034
March 17, 2026	24.11	24.05	24.05	24.22	24.01	8,231
March 16, 2026	24.24	24.18	24.18	24.24	24.06	19,620
March 13, 2026	24.17	24.01	24.01	24.17	24.01	4,085
March 12, 2026	24.06	24.1	24.1	24.15	24	6,898
March 11, 2026	24.2	24	24	24.23	24	4,492
March 10, 2026	24.13	24.15	24.15	24.2	24.13	2,803
March 09, 2026	24.04	24.1	24.1	24.16	23.99	9,631