Stifel Financial Corp. (SF) NYSE

69.38

+0.05(+0.07%)

Updated at June 02 04:00PM

Currency In USD

SF Historical Return

If you invested $1000 in Stifel Financial Corp. (SF) 10 years ago, it would be worth $5,082.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,727.59, while $1000 invested 1 year ago would be worth $1,122.29. This corresponds to total returns of 408.28%, 72.76%, 12.23%, respectively, with annualized returns of 17.64%, 11.55%, 12.23%.

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

SF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	68.93	69.38	69.38	69.85	68.39	1.2M
June 01, 2026	69.16	69.33	69.33	70.42	68.81	1.62M
May 29, 2026	69.62	70.15	70.15	71.41	69.6	1.56M
May 28, 2026	69.66	70.35	70.35	70.61	69	1.66M
May 27, 2026	72.43	70.63	70.63	72.43	70.15	1.56M
May 26, 2026	72.53	72.62	72.62	73.04	72.17	841,059
May 22, 2026	73.33	72.59	72.59	73.66	72.04	1.22M
May 21, 2026	72.68	72.63	72.63	73.28	71.49	1.75M
May 20, 2026	72.91	73.07	73.07	73.69	72.19	894,313
May 19, 2026	74.05	72.61	72.61	74.08	72.49	1.04M
May 18, 2026	74.28	74.04	74.04	75.76	73.91	958,796
May 15, 2026	74.89	74.33	74.33	75.31	73.44	1.22M
May 14, 2026	75.21	75.03	75.03	75.93	74.35	985,096
May 13, 2026	74.64	74.47	74.47	74.78	73.53	1.41M
May 12, 2026	73.13	75	75	75.26	73.13	1.85M
May 11, 2026	76.88	74.6	74.6	76.88	73.5	1.6M
May 08, 2026	76.28	76.5	76.5	76.83	75.48	1.01M
May 07, 2026	78.66	76.16	76.16	78.96	75.61	1.64M
May 06, 2026	78.63	78.48	78.48	79.12	77.78	1.26M
May 05, 2026	76.73	77.75	77.75	77.98	76.51	690,994
May 04, 2026	77.63	76.36	76.36	77.69	75.35	1.15M
May 01, 2026	78.82	77.03	77.03	79.04	76.71	1.19M
April 30, 2026	76.8	78.81	78.81	79	76.71	753,324
April 29, 2026	77.8	77.35	77.35	78.11	76.71	971,841
April 28, 2026	77.58	78.14	78.14	78.94	77.42	1.14M
April 27, 2026	77.21	77.78	77.78	78.45	77.03	1.35M
April 24, 2026	76.93	77.19	77.19	78.09	76.57	1.07M
April 23, 2026	75.99	76.89	76.89	79.91	75.78	2.84M
April 22, 2026	81.4	77.37	77.37	82.47	77.29	2.44M
April 21, 2026	80.53	82.27	82.27	83.82	80.53	1.61M
April 20, 2026	81.86	81.66	81.66	83.01	81.31	889,799
April 17, 2026	82.65	82.32	82.32	83.72	81.6	1.25M
April 16, 2026	81.87	80.76	80.76	82.25	80.51	1.33M
April 15, 2026	79.58	81.85	81.85	82.27	79.58	963,497
April 14, 2026	80.08	80.66	80.66	81.08	79.52	1.14M
April 13, 2026	76.52	79.59	79.59	79.8	76.37	905,975
April 10, 2026	77.71	77.24	77.24	77.71	76.36	840,707
April 09, 2026	76.52	77.13	77.13	77.63	75.61	1.3M
April 08, 2026	75.88	76.92	76.92	77.58	75.7	1.58M
April 07, 2026	72.59	73.6	73.6	73.84	72.12	1.03M
April 06, 2026	73.85	73.15	73.15	74.47	73.08	1.32M
April 02, 2026	72.61	74.07	74.07	75.37	72.39	1.1M
April 01, 2026	74.81	73.98	73.98	75.63	72.97	1.76M
March 31, 2026	71.52	73.92	73.92	74.52	71.52	1.69M
March 30, 2026	71.22	71.86	71.86	72.85	71.02	1.85M
March 27, 2026	71.67	70.93	70.93	72.62	70.54	2.6M
March 26, 2026	72.04	72.24	72.24	73.07	71.83	1.11M
March 25, 2026	72.64	72.53	72.53	73.58	71.49	651,709
March 24, 2026	71.65	72.1	72.1	73.27	71.47	1.39M
March 23, 2026	72.65	72.18	72.18	74.07	71.62	1.79M
March 20, 2026	70.18	70.77	70.77	71.15	69.8	2.22M
March 19, 2026	69.49	70.31	70.31	70.92	69.31	1.05M
March 18, 2026	70.8	70.15	70.15	71.85	70.11	1.67M
March 17, 2026	70.8	71.15	71.15	72.04	70.8	1.23M
March 16, 2026	71	69.83	69.83	71.69	69.77	1.72M
March 13, 2026	71.48	70.23	70.23	72.29	70.17	1.12M
March 12, 2026	70.93	70.8	70.82	71.73	70.5	1.27M
March 11, 2026	72.31	72.67	72.67	73.12	70.41	1.7M
March 10, 2026	73.85	72.31	72.31	73.91	72.08	1.42M
March 09, 2026	71.93	73.05	73.05	73.45	70.32	1.25M