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 $1,207.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $998.11, while $1000 invested 1 year ago would be worth $900.04. This corresponds to total returns of 20.78%, -0.19%, -10%, respectively, with annualized returns of 3%, -0.04%, -10%.

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
October 01, 2026	20.6	21.16	21.16	21.16	20.32	23,643
September 30, 2026	21.34	20.6	20.6	21.6	20.42	49,601
September 29, 2026	21.51	21.18	21.18	21.51	21.04	14,829
September 28, 2026	21.78	21.44	21.44	21.78	21.14	16,489
September 25, 2026	21.88	21.66	21.66	21.9	21.48	24,331
September 24, 2026	21.68	21.74	21.74	21.95	21.58	32,519
September 23, 2026	21.62	21.8	21.8	21.85	21.54	25,775
September 22, 2026	21.7	21.64	21.64	22.15	21.59	37,597
September 21, 2026	21.78	21.88	21.88	22.34	21.74	24,254
September 18, 2026	21.29	21.86	21.86	22.1	21.29	32,918
September 17, 2026	21.69	21.4	21.4	21.86	21.19	36,866
September 16, 2026	21.32	21.68	21.68	21.73	21.11	13,378
September 15, 2026	21.23	21.37	21.37	21.48	21	27,986
September 11, 2026	20.83	20.89	20.89	21.13	20.7	13,061
September 10, 2026	20.88	20.89	20.89	21.14	20.65	23,725
September 09, 2026	21.24	21.02	21.02	21.36	20.92	26,226
September 08, 2026	21.24	21.31	21.31	21.5	21.22	26,547
September 04, 2026	21.22	21.31	21.31	21.5	21.22	15,065
September 03, 2026	21.35	21.29	21.29	21.55	21.22	17,435
September 02, 2026	21.97	21.43	21.43	21.97	21.22	14,259
September 01, 2026	21.35	21.93	21.93	21.93	21.22	25,041
August 31, 2026	21.37	21.66	21.66	21.76	21.35	24,472
August 28, 2026	21.39	21.37	21.37	21.51	21.36	6,694
August 27, 2026	21.3	21.51	21.51	21.6	21.3	17,197
August 26, 2026	21.38	21.39	21.39	21.58	21.22	14,432
August 25, 2026	21.45	21.43	21.43	21.49	21.24	12,619
August 24, 2026	21.22	21.31	21.31	21.39	21.22	15,322
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