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 $1,287.38 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,038.05, while $1000 invested 1 year ago would be worth $868.9. This corresponds to total returns of 28.74%, 3.8%, -13.11%, respectively, with annualized returns of 3.35%, 0.75%, -13.11%.

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
October 21, 2026	21.32	20.89	20.89	21.54	20.89	24,003
October 20, 2026	21.55	21.47	21.47	21.87	21.43	11,291
October 19, 2026	21.45	21.5	21.5	22.03	21.21	10,902
October 16, 2026	21.7	21.58	21.58	22.09	21.56	5,865
October 15, 2026	21.54	21.83	21.83	22.43	21.52	11,997
October 14, 2026	21.65	21.65	21.65	21.65	21.25	9,727
October 13, 2026	22.2	21.84	21.84	22.22	21.84	17,163
October 12, 2026	22.26	22.07	22.07	22.26	22.06	4,928
October 09, 2026	22.92	22.4	22.4	22.92	22.2	9,477
October 08, 2026	23	22.85	22.85	23	22.6	11,203
October 07, 2026	23.53	22.8	22.8	23.53	22.76	25,905
October 06, 2026	23.74	23.56	23.56	23.74	23.4	39,364
October 05, 2026	23.21	23.74	23.74	23.77	23.21	15,464
October 02, 2026	23.82	23.53	23.53	23.82	23.14	18,342
October 01, 2026	22.54	23.71	23.71	23.71	22.54	26,687
September 30, 2026	23.33	23	23	23.33	22.7	15,228
September 29, 2026	23.35	23.35	23.35	23.57	23.23	17,700
September 28, 2026	23.49	23.56	23.56	23.74	23.14	10,576
September 25, 2026	23.67	23.53	23.53	23.67	23.25	15,617
September 24, 2026	22.91	23.37	23.37	23.39	22.9	25,807
September 23, 2026	22.75	23.05	23.05	23.1	22.75	19,861
September 22, 2026	22.86	22.9	22.9	23	22.61	23,082
September 21, 2026	22.95	23.09	23.09	23.17	22.66	17,374
September 18, 2026	22.51	22.94	22.94	23.17	22.35	92,707
September 17, 2026	22.01	22.49	22.49	22.75	22.01	28,936
September 16, 2026	22.03	22	22	22.39	21.76	19,314
September 15, 2026	22.33	22.05	22.05	22.75	22	31,273
September 11, 2026	21.94	21.9	21.9	22	21.68	9,505
September 10, 2026	21.85	21.82	21.82	21.93	21.54	22,523
September 09, 2026	22.04	22.01	22.01	22.04	21.5	23,346
September 08, 2026	21.9	21.75	21.75	22.08	21.7	18,272
September 04, 2026	21.89	22.08	22.08	22.23	21.81	17,201
September 03, 2026	21.86	22	22	22	21.79	3,067
September 02, 2026	22.11	22.05	22.05	22.11	21.96	4,003
September 01, 2026	21.98	21.85	21.85	22.29	21.67	12,781
August 31, 2026	22	22.29	22.29	22.3	21.73	16,557
August 28, 2026	22.21	22.01	22.01	22.21	22.01	1,812
August 27, 2026	22.08	22.21	22.21	22.23	21.88	10,898
August 26, 2026	21.8	22.04	22.04	22.24	21.8	5,109
August 25, 2026	21.81	21.98	21.98	22.07	21.81	9,297
August 24, 2026	21.75	21.82	21.82	21.9	21.75	7,356
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