Skip to main content
SF logo

Stifel Financial Corp.

SFNYSEFinancialsCapital Markets

$68.69Today:- (-)1Y −36.64%

As of Oct 15, 2026 close

Market cap
$11.10B
P/E (TTM)
12.12
Forward P/E
8.06
Dividend yield
1.93%
52-week range
$66.91$132.82
Volume (live)
-
Avg. volume (3M)
1.28M

Stifel Financial (SF) Historical Stock Prices

Analyze Stifel Financial (SF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stifel Financial (SF) Interactive Price Chart

Interactive historical price chart showing Stifel Financial stock price movements and trends across multiple time periods.

Loading chart...

SF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202667.9568.7266.8968.6968.691.05M
Oct 14, 202668.8669.2466.9167.8067.801.37M
Oct 13, 202670.5870.5868.7469.7069.70794.87K
Oct 12, 202670.2370.7269.8270.0470.04682.58K
Oct 9, 202670.1270.6369.6570.3470.34754.22K
Oct 8, 202669.0170.2969.0170.1170.111.14M
Oct 7, 202670.2370.2368.3169.7169.711.08M
Oct 6, 202670.7671.2970.0770.1270.121.35M
Oct 5, 202670.3171.1769.1670.6370.631.34M
Oct 2, 202670.4270.6169.5070.2870.281.45M
Oct 1, 202669.6670.7568.8270.3470.341.20M
Sep 30, 202669.4870.6269.0870.0470.041.67M
Sep 29, 202670.2170.8369.3969.7069.701.45M
Sep 28, 202670.0970.4469.2870.4170.412.16M
Sep 25, 202670.1470.9168.8170.3570.351.98M
Sep 24, 202671.7672.0769.4869.9169.912.98M
Sep 23, 202672.8473.7871.8271.9371.931.31M
Sep 22, 202675.9775.9771.9973.1873.181.61M
Sep 21, 202675.9577.0375.6175.7275.72826.36K
Sep 18, 202675.2676.0274.2975.7975.792.58M
Sep 17, 202676.4376.5174.8675.5175.51999.30K
Sep 16, 202676.7077.1574.1675.5875.581.36M
Sep 15, 202677.5078.1876.3976.8276.82723.39K
Sep 14, 202679.5379.7377.6177.9777.97583.07K
Sep 11, 202679.2080.7278.8579.7679.76716.79K
Sep 10, 202680.7180.9979.6179.6979.69923.80K
Sep 9, 202680.4380.7279.3980.6580.651.11M
Sep 8, 202681.0282.0579.8680.7680.761.60M
Sep 4, 202681.7982.1080.7881.4981.49641.22K
Sep 3, 202680.9582.3180.7482.2882.28784.73K
Sep 2, 202678.8581.7178.8580.0180.01742.06K
Sep 1, 202679.7981.0478.6978.8478.84662.99K
Aug 31, 202681.0581.2380.6480.7880.44620.63K
Aug 28, 202681.0481.6680.7981.2980.951.14M
Aug 27, 202680.4181.2180.0280.8180.471.07M
Aug 26, 202679.4981.1578.5380.7780.431.02M
Aug 25, 202680.9381.1279.5779.5879.251.53M
Aug 24, 202680.9682.1680.4780.8080.46714.35K
Aug 21, 202680.6481.6980.6180.9680.621.44M
Aug 20, 202682.6582.8279.8379.8879.541.13M
Aug 19, 202684.1584.5482.5982.7282.371.22M
Aug 18, 202684.0284.6583.2383.7383.38805.64K
Aug 17, 202685.2485.9683.9283.9983.641.02M
Aug 14, 202685.7786.1985.2285.6285.26579.78K
Aug 13, 202685.8986.0484.2585.6885.32822.54K
Aug 12, 202684.5285.2084.0984.9484.58826.56K
Aug 11, 202683.8185.2883.8184.4084.04861.65K
Aug 10, 202682.7384.1282.4783.6883.33933.82K
Aug 7, 202683.2883.6682.6983.0982.74673.49K
Aug 6, 202685.0985.1983.1383.3983.04740.17K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.