Stifel Financial Corp. (SF-PD) NYSE

Currency In USD

SF-PD Historical Return

If you invested $1000 in Stifel Financial Corp. (SF-PD) since IPO date, it would be worth $845.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $831.26, while $1000 invested 1 year ago would be worth $931.9. This corresponds to total returns of -15.43%, -16.87%, -6.81%, respectively, with annualized returns of -3.26%, -3.63%, -6.81%.

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

SF-PD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	16.12	16.01	16.01	16.12	16	39,446
July 30, 2026	15.96	16.12	16.12	16.15	15.96	29,229
July 29, 2026	15.97	16	16	16.04	15.95	16,561
July 28, 2026	16.13	16.05	16.05	16.13	15.98	12,184
July 27, 2026	16.05	15.99	15.99	16.13	15.99	7,757
July 23, 2026	16.01	15.98	15.98	16.08	15.94	39,717
July 22, 2026	16.14	16.09	16.09	16.2	16.04	21,902
July 21, 2026	16.19	16.17	16.17	16.24	16.15	17,236
July 20, 2026	16.28	16.26	16.26	16.28	16.19	31,382
July 17, 2026	16.1	16.2	16.2	16.26	16.1	19,780
July 16, 2026	16.11	16.18	16.18	16.22	16	17,219
July 15, 2026	16.01	16.22	16.22	16.22	15.99	32,831
July 14, 2026	15.97	16.11	16.11	16.16	15.97	18,571
July 13, 2026	15.92	16.07	16.07	16.12	15.9	58,287
July 10, 2026	16.01	16.04	16.04	16.08	15.9	20,505
July 09, 2026	16	16.01	16.01	16.09	15.94	19,622
July 08, 2026	15.98	16.05	16.05	16.1	15.98	29,480
July 07, 2026	16.07	16.12	16.12	16.18	16.05	33,626
July 06, 2026	16.16	16.09	16.09	16.23	16.09	7,091
July 02, 2026	16.19	16.04	16.04	16.19	16.04	8,281
July 01, 2026	16.08	16.14	16.14	16.19	15.94	23,457
June 30, 2026	15.97	16.08	16.08	16.11	15.94	107,846
June 29, 2026	15.93	16.03	16.03	16.12	15.93	21,382
June 26, 2026	15.93	15.89	15.89	16	15.89	26,067
June 25, 2026	16.05	15.94	15.94	16.13	15.94	26,084
June 24, 2026	15.94	15.97	15.97	16.11	15.94	52,367
June 23, 2026	15.99	15.94	15.94	16.04	15.92	14,153
June 22, 2026	16.2	16.03	16.03	16.22	16.03	21,701
June 18, 2026	16.13	16.16	16.16	16.17	16.13	14,927
June 17, 2026	16.15	16.11	16.11	16.24	16.06	28,062
June 16, 2026	16.13	16.3	16.3	16.33	16.08	21,695
June 15, 2026	16.21	16.17	16.17	16.26	16.14	34,184
June 12, 2026	16.09	16.05	16.05	16.11	16.01	47,459
June 11, 2026	16.1	16.18	16.18	16.2	16.1	17,840
June 10, 2026	16.02	16.06	16.06	16.16	16.02	20,862
June 09, 2026	16.02	16.11	16.11	16.21	16.02	33,074
June 08, 2026	16.14	16.05	16.05	16.24	16	43,204
June 05, 2026	16.17	16.14	16.14	16.23	16.14	9,734
June 04, 2026	16.2	16.25	16.25	16.35	16.2	13,555
June 03, 2026	16.27	16.28	16.28	16.33	16.25	5,534
June 02, 2026	16.46	16.35	16.35	16.5	16.35	15,602
June 01, 2026	16.39	16.5	16.5	16.54	16.39	6,677
May 29, 2026	16.62	16.67	16.67	16.93	16.62	49,152
May 28, 2026	16.61	16.67	16.67	16.73	16.61	17,812
May 27, 2026	16.55	16.62	16.62	16.75	16.55	19,462
May 26, 2026	16.53	16.58	16.58	16.67	16.53	20,640
May 22, 2026	16.47	16.51	16.51	16.6	16.47	11,670
May 21, 2026	16.56	16.48	16.48	16.64	16.42	24,545
May 20, 2026	16.56	16.59	16.59	16.62	16.56	9,819
May 19, 2026	16.74	16.56	16.56	16.74	16.56	15,431
May 18, 2026	16.69	16.75	16.75	16.76	16.64	14,956
May 15, 2026	16.85	16.67	16.67	16.85	16.67	33,864
May 14, 2026	16.94	16.97	16.97	17.03	16.93	8,693
May 13, 2026	16.93	17	17	17.03	16.93	19,964
May 12, 2026	16.95	16.95	16.95	17.09	16.94	20,345
May 11, 2026	17.07	17	17	17.09	16.93	8,822
May 08, 2026	17.07	17.02	17.02	17.1	16.94	10,222
May 07, 2026	16.95	17.02	17.02	17.08	16.95	6,174
May 06, 2026	17.03	17.05	17.05	17.14	17	12,406
May 05, 2026	16.84	17.08	17.08	17.08	16.82	31,507