Stifel Financial Corp. (SF-PD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Stifel Financial Corp. (SF-PD) since IPO date, it would be worth $824.09 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 $800.82, while $1000 invested 1 year ago would be worth $898.1. This corresponds to total returns of -17.59%, -19.92%, -10.19%, respectively, with annualized returns of -3.72%, -4.35%, -10.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 15.55 | 15.6 | 15.6 | 15.6 | 15.43 | 54,254 |
| August 20, 2026 | 15.61 | 15.62 | 15.62 | 15.68 | 15.5 | 30,971 |
| August 19, 2026 | 15.7 | 15.74 | 15.74 | 15.82 | 15.37 | 55,244 |
| August 18, 2026 | 15.67 | 15.62 | 15.62 | 15.71 | 15.61 | 29,309 |
| August 17, 2026 | 15.9 | 15.8 | 15.8 | 15.93 | 15.79 | 26,214 |
| August 14, 2026 | 15.96 | 15.9 | 15.9 | 15.98 | 15.9 | 7,993 |
| August 13, 2026 | 16.01 | 15.97 | 15.97 | 16.1 | 15.92 | 13,857 |
| August 12, 2026 | 15.92 | 15.93 | 15.93 | 16.09 | 15.9 | 13,336 |
| August 11, 2026 | 15.96 | 15.92 | 15.92 | 16 | 15.92 | 15,373 |
| August 10, 2026 | 15.96 | 16.02 | 16.02 | 16.07 | 15.96 | 18,091 |
| August 07, 2026 | 16.03 | 15.99 | 15.99 | 16.03 | 15.96 | 7,814 |
| August 06, 2026 | 16.01 | 16.03 | 16.03 | 16.07 | 15.96 | 17,693 |
| August 05, 2026 | 16.08 | 16.01 | 16.01 | 16.08 | 15.98 | 20,515 |
| August 04, 2026 | 16.08 | 16.01 | 16.01 | 16.15 | 16.01 | 14,292 |
| August 03, 2026 | 16.08 | 16.07 | 16.07 | 16.17 | 16.02 | 12,963 |
| 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 |