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 $4,949.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,700.41, while $1000 invested 1 year ago would be worth $947.51. This corresponds to total returns of 394.98%, 70.04%, -5.25%, respectively, with annualized returns of 17.34%, 11.2%, -5.25%.

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
September 30, 2026	69.48	70.04	70.04	70.62	69.08	1.67M
September 29, 2026	70.21	69.7	69.7	70.83	69.39	1.45M
September 28, 2026	70.09	70.41	70.41	70.44	69.28	2.16M
September 25, 2026	70.14	70.35	70.35	70.91	68.82	1.98M
September 24, 2026	71.76	69.91	69.91	72.07	69.48	2.98M
September 23, 2026	72.84	71.93	71.93	73.78	71.82	1.31M
September 22, 2026	75.97	73.18	73.18	75.97	71.99	1.61M
September 21, 2026	75.95	75.72	75.72	77.03	75.61	826,356
September 18, 2026	75.26	75.79	75.79	76.02	74.29	2.63M
September 17, 2026	76.43	75.51	75.51	76.51	74.86	999,370
September 16, 2026	76.7	75.58	75.58	77.15	74.16	1.36M
September 15, 2026	77.5	76.82	76.82	78.18	76.39	723,391
September 11, 2026	79.21	79.76	79.76	80.72	78.85	716,787
September 10, 2026	80.71	79.69	79.69	80.99	79.61	923,801
September 09, 2026	80.43	80.65	80.65	80.72	79.39	1.11M
September 08, 2026	81.02	80.76	80.76	82.05	79.86	1.6M
September 04, 2026	81.79	81.49	81.49	82.1	80.78	641,218
September 03, 2026	80.95	82.28	82.28	82.31	80.74	784,734
September 02, 2026	78.85	80.01	80.01	81.71	78.85	742,056
September 01, 2026	79.79	78.84	78.84	81.04	78.69	662,985
August 31, 2026	81.05	80.78	80.78	81.23	80.64	622,488
August 28, 2026	81.04	81.29	81.29	81.66	80.79	996,768
August 27, 2026	80.41	80.81	80.81	81.21	80.02	1.07M
August 26, 2026	79.49	80.77	80.77	81.15	78.53	1.02M
August 25, 2026	80.93	79.58	79.58	81.12	79.57	1.23M
August 24, 2026	80.96	80.8	80.8	82.16	80.47	714,345
August 21, 2026	80.64	80.96	80.96	81.69	80.61	1.14M
August 20, 2026	82.65	79.88	79.88	82.82	79.83	988,534
August 19, 2026	84.15	82.72	82.72	84.54	82.6	1.22M
August 18, 2026	84.02	83.73	83.73	84.65	83.23	805,634
August 17, 2026	85.24	83.99	83.99	85.96	83.92	994,140
August 14, 2026	85.77	85.62	85.62	86.19	85.23	579,778
August 13, 2026	85.89	85.68	85.68	86.04	84.25	822,538
August 12, 2026	84.52	84.94	84.94	85.2	84.09	815,318
August 11, 2026	83.81	84.4	84.4	85.28	83.81	861,637
August 10, 2026	82.73	83.68	83.68	84.12	82.47	933,818
August 07, 2026	83.28	83.09	83.09	83.66	82.7	673,486
August 06, 2026	85.09	83.39	83.39	85.19	83.13	739,864
August 05, 2026	85	84.31	84.31	85.55	83.55	867,092
August 04, 2026	84.34	84.05	84.05	84.8	83.89	979,383
August 03, 2026	82.87	83.57	83.57	83.77	82.03	1.11M
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