Stifel Financial Corp.
SFNYSEFinancial Services● Active
$70.95
+$0.23(+0.33%)
Market Cap$10.9B
P/E Ratio—
52W High$89.82667
52W Low$61.88
Stifel Financial Corp.（SF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.83
Jan 5, 2026
-21.1% from here
5-Year Low5Y
$32.87
Oct 13, 2022
+115.8% from low
IPO Priceadj.
$1.42
Jul 19, 1983
+4.9K% since IPO
1 Year Ago
$64.41
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$43.99
Jun 8, 2021
+61.2% in 5Y
10 Years Ago
$16.73
Jun 8, 2016
+323.9% in 10Y
Historical Price Data · SF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $70.61 | $71.46 | $70.58 | $70.83 | $70.83 | 498K | +0.31% |
| Jun 5, 2026 | $71.59 | $71.66 | $70.28 | $70.72 | $70.72 | 1.2M | -1.22% |
| Jun 4, 2026 | $70.00 | $71.47 | $69.71 | $71.42 | $71.42 | 1.8M | +2.03% |
| Jun 3, 2026 | $68.79 | $69.37 | $67.96 | $69.37 | $69.37 | 1.3M | +0.84% |
| Jun 2, 2026 | $68.93 | $69.85 | $68.39 | $69.38 | $69.38 | 1.2M | +0.65% |
| Jun 1, 2026 | $69.16 | $70.42 | $68.81 | $69.33 | $69.33 | 1.6M | +0.25% |
| May 29, 2026 | $69.62 | $71.41 | $69.60 | $70.15 | $70.15 | 1.6M | +0.76% |
| May 28, 2026 | $69.66 | $70.61 | $69.00 | $70.35 | $70.35 | 1.7M | +0.99% |
| May 27, 2026 | $72.43 | $72.43 | $70.15 | $70.63 | $70.63 | 1.6M | -2.49% |
| May 26, 2026 | $72.53 | $73.04 | $72.17 | $72.62 | $72.62 | 869K | +0.12% |
| May 22, 2026 | $73.33 | $73.66 | $72.04 | $72.59 | $72.59 | 1.2M | -1.01% |
| May 21, 2026 | $72.68 | $73.28 | $71.49 | $72.63 | $72.63 | 1.8M | -0.07% |
| May 20, 2026 | $72.91 | $73.69 | $72.13 | $73.07 | $73.07 | 1.2M | +0.22% |
| May 19, 2026 | $74.05 | $74.08 | $72.49 | $72.61 | $72.61 | 1.1M | -1.94% |
| May 18, 2026 | $74.28 | $75.76 | $73.91 | $74.04 | $74.04 | 1.0M | -0.32% |
| May 15, 2026 | $74.89 | $75.31 | $73.44 | $74.33 | $74.33 | 1.2M | -0.75% |
| May 14, 2026 | $75.21 | $75.93 | $74.35 | $75.03 | $75.03 | 1.0M | -0.24% |
| May 13, 2026 | $74.64 | $74.78 | $73.53 | $74.47 | $74.47 | 1.6M | -0.23% |
| May 12, 2026 | $73.13 | $75.26 | $73.13 | $75.00 | $75.00 | 2.0M | +2.56% |
| May 11, 2026 | $76.88 | $76.88 | $73.50 | $74.60 | $74.60 | 2.6M | -2.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SF
Jan 1 → Dec 31 · 6 years2026-15.3%$83.58 → $70.83
-15.3%
2025+17.3%$71.15 → $83.48
+17.3%
2024+54.0%$45.91 → $70.72
+54.0%
2023+17.0%$39.41 → $46.10
+17.0%
2022-17.9%$47.38 → $38.91
-17.9%
2021+7.5%$43.67 → $46.95
+7.5%
Best Year2024 · +54.0%
Worst Year2022 · -17.9%
Positive Years4 / 6
Avg Annual Return+10.5%
6Y Total Return+62.2%
6Y CAGR~+8.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in SF?
If you invested $1,000 in SF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,239
Total Return+323.9%
CAGR~+15.5% / yr
Profit+$3,239
Based on Jun 8, 2016 · $16.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stifel Financial Corp.（SF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SF 历史股价FMP 日线复权 OHLCV