Stifel Financial Corp (SF) NYSE

Currency In USD

SF Historical Return

If you invested $1000 in Stifel Financial Corp. (SF) 10 years ago, it would be worth $6,606.37 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 $2,137.96, while $1000 invested 1 year ago would be worth $1,123.75. This corresponds to total returns of 560.64%, 113.8%, 12.37%, respectively, with annualized returns of 20.77%, 16.4%, 12.37%.

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
July 31, 2026	82.86	82.91	82.91	83.33	81.92	902,945
July 30, 2026	83.09	82.63	82.63	83.09	80.6	1.11M
July 29, 2026	83.91	81.92	81.92	84.59	81.83	1.74M
July 28, 2026	79.94	84.64	84.64	84.84	79.94	1.66M
July 27, 2026	81.79	82.37	82.37	83.04	81.74	1.21M
July 23, 2026	78.96	79.56	79.56	80.51	78.77	1.4M
July 22, 2026	78.39	79.31	79.31	79.58	77.15	1.71M
July 21, 2026	77.45	77.61	77.61	77.81	76.67	1.27M
July 20, 2026	77.75	77.47	77.47	77.77	76.82	846,141
July 17, 2026	77.67	77.16	77.16	78.6	76.52	1.08M
July 16, 2026	78.88	78.69	78.69	79.11	78	1.02M
July 15, 2026	76.61	78.75	78.75	79	76.46	1.9M
July 14, 2026	75.2	76.34	76.34	76.49	75.11	946,790
July 13, 2026	75.34	75.2	75.2	75.94	74.7	814,990
July 10, 2026	76.3	75.2	75.2	77.01	74.64	1.07M
July 09, 2026	73.62	75.74	75.74	76.79	73.62	1.51M
July 08, 2026	74.64	73.31	73.31	74.87	72.46	1.19M
July 07, 2026	75.36	74.97	74.97	75.74	74.61	1.07M
July 06, 2026	73.32	75.09	75.09	75.13	73.26	1.08M
July 02, 2026	72.76	73.17	73.17	73.44	72.45	982,126
July 01, 2026	70.07	71.85	71.85	72.12	70.07	1.45M
June 30, 2026	68.3	69.77	69.77	70.36	68.22	1.35M
June 29, 2026	69.1	67.98	67.98	69.91	67.81	2.34M
June 26, 2026	70.56	69.27	69.27	70.82	68.02	3.47M
June 25, 2026	72.98	71.47	71.47	73.87	71.04	1.65M
June 24, 2026	73.9	72.88	72.88	73.9	72.12	1.38M
June 23, 2026	73.01	73.56	73.56	74.25	72.93	1.28M
June 22, 2026	73.72	73.81	73.81	74.71	73.51	1.34M
June 18, 2026	74.18	73.54	73.54	74.35	73.02	2.17M
June 17, 2026	74.19	73.46	73.46	75.29	73.41	1.4M
June 16, 2026	73.93	74.26	74.26	74.64	73.66	989,414
June 15, 2026	74	73.18	73.18	74.75	73.15	1.06M
June 12, 2026	72.12	72.66	72.66	73.38	71.64	891,422
June 11, 2026	70.67	71.4	71.4	71.63	69.99	1.17M
June 10, 2026	71.04	70.46	70.46	72.14	70.17	1.16M
June 09, 2026	70.76	71.4	71.4	72.02	69.77	1.39M
June 08, 2026	70.61	70.33	70.33	71.46	70.26	1.15M
June 05, 2026	71.59	70.72	70.72	71.66	70.28	1.17M
June 04, 2026	70	71.42	71.42	71.47	69.71	1.68M
June 03, 2026	68.79	69.37	69.37	69.37	67.96	1.3M
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