Stifel Financial Corp. (SF-PC) NYSE

Currency In USD

SF-PC Historical Return

If you invested $1000 in Stifel Financial Corp. (SF-PC) since IPO date, it would be worth $1,211.19 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 $1,016.29, while $1000 invested 1 year ago would be worth $897.26. This corresponds to total returns of 21.12%, 1.63%, -10.27%, respectively, with annualized returns of 3.1%, 0.32%, -10.27%.

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

SF-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	21.22	21.22	21.22	21.34	21.15	21,724
August 20, 2026	21.24	21.35	21.35	21.43	21.16	23,982
August 19, 2026	21.43	21.36	21.36	21.45	21.17	17,194
August 18, 2026	21.5	21.36	21.36	21.52	21.22	27,020
August 17, 2026	21.65	21.66	21.66	21.69	21.57	15,220
August 14, 2026	21.57	21.63	21.63	21.74	21.57	11,929
August 13, 2026	21.6	21.63	21.63	21.77	21.59	22,716
August 12, 2026	21.58	21.61	21.61	21.68	21.58	13,830
August 11, 2026	21.55	21.62	21.62	21.68	21.55	10,864
August 10, 2026	21.65	21.55	21.55	21.78	21.49	22,814
August 07, 2026	21.65	21.65	21.65	21.7	21.65	7,818
August 06, 2026	21.69	21.69	21.69	21.72	21.65	13,492
August 05, 2026	21.69	21.68	21.68	21.75	21.68	14,284
August 04, 2026	21.69	21.7	21.7	21.79	21.69	12,865
August 03, 2026	21.67	21.69	21.69	21.79	21.67	6,644
July 31, 2026	21.65	21.79	21.79	21.8	21.64	25,801
July 30, 2026	21.62	21.68	21.68	21.7	21.6	22,047
July 29, 2026	21.65	21.66	21.66	21.75	21.62	19,049
July 28, 2026	21.66	21.75	21.75	21.8	21.66	16,734
July 27, 2026	21.78	21.68	21.68	21.78	21.67	22,851
July 23, 2026	21.92	21.74	21.74	21.92	21.69	27,120
July 22, 2026	21.9	21.93	21.93	21.99	21.9	14,659
July 21, 2026	21.98	21.96	21.96	22.09	21.91	16,670
July 20, 2026	21.93	21.97	21.97	22.05	21.93	16,216
July 17, 2026	21.91	21.98	21.98	22.04	21.91	14,971
July 16, 2026	22.04	22	22	22.04	21.92	15,271
July 15, 2026	21.69	22.04	22.04	22.15	21.69	34,646
July 14, 2026	21.78	21.69	21.69	21.93	21.68	18,178
July 13, 2026	21.81	21.81	21.81	21.88	21.79	12,815
July 10, 2026	21.9	21.88	21.88	21.97	21.83	9,498
July 09, 2026	21.81	21.9	21.9	22.05	21.81	11,833
July 08, 2026	21.95	21.93	21.93	21.98	21.9	15,982
July 07, 2026	22	21.98	21.98	22.12	21.96	18,274
July 06, 2026	21.92	22.06	22.06	22.09	21.92	8,635
July 02, 2026	21.91	21.99	21.99	22.07	21.91	4,401
July 01, 2026	21.65	21.92	21.92	22.1	21.65	13,374
June 30, 2026	21.65	21.9	21.9	21.9	21.63	77,194
June 29, 2026	21.55	21.7	21.7	21.82	21.55	18,352
June 26, 2026	21.51	21.6	21.6	21.65	21.51	16,498
June 25, 2026	21.55	21.51	21.51	21.64	21.48	20,344
June 24, 2026	21.94	21.55	21.55	21.94	21.55	22,538
June 23, 2026	21.77	21.9	21.9	22	21.7	20,326
June 22, 2026	21.92	21.83	21.83	22.14	21.81	16,578
June 18, 2026	22.03	22.05	22.05	22.15	22	9,187
June 17, 2026	22.06	22.05	22.05	22.18	21.95	23,350
June 16, 2026	22.09	22.08	22.08	22.28	22.05	14,495
June 15, 2026	22.24	22.16	22.16	22.28	22.02	17,046
June 12, 2026	22.19	22.09	22.09	22.19	22.01	6,387
June 11, 2026	21.97	22.13	22.13	22.19	21.97	28,173
June 10, 2026	21.91	21.97	21.97	22.2	21.91	18,625
June 09, 2026	22.04	22.15	22.15	22.32	21.89	26,945
June 08, 2026	22.21	22.09	22.09	22.33	22.04	21,201
June 05, 2026	22.09	22.29	22.29	22.38	22.09	9,980
June 04, 2026	22.28	22.38	22.38	22.4	22.08	20,149
June 03, 2026	22.21	22.21	22.21	22.35	22.17	12,041
June 02, 2026	22.44	22.32	22.32	22.48	22.25	17,511
June 01, 2026	22.48	22.42	22.42	22.56	22.36	14,050
May 29, 2026	22.94	22.77	22.77	22.94	22.76	14,068
May 28, 2026	22.81	22.94	22.94	22.95	22.81	11,010
May 27, 2026	22.77	22.81	22.81	22.9	22.74	16,704