Comparing Back to the side-by-side chart ↗
Stifel Financial Corporation (SF) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -9% vs the 50-day and -12.2% vs the 200-day average, 25.1% below the 52-week high and +2% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Stifel Financial Corporation trades 9.0% below its 50-day and 12.2% below its 200-day moving average. (as of 2026-10-30)
Stifel Financial is the holding company for Stifel, Nicolaus & Company, a broker-dealer that runs wealth management and investment banking businesses. It serves individual investors through brokerage and financial planning, and serves companies, municipalities and institutions through equity and fixed income sales, trading, research and underwriting.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SF overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 67.98 | 67.98 | 66.03 | 66.69 | -2.44% | 1,416,706 |
| 2026-10-29 | 67.69 | 68.54 | 67.37 | 68.36 | +2.21% | 1,640,500 |
| 2026-10-28 | 67.28 | 67.28 | 65.79 | 66.88 | -0.39% | 2,082,800 |
| 2026-10-27 | 67.19 | 67.55 | 66.63 | 67.14 | +0.93% | 1,248,000 |
| 2026-10-26 | 67.28 | 67.82 | 66.34 | 66.52 | -0.24% | 1,232,600 |
| 2026-10-23 | 66.68 | 67.42 | 66.36 | 66.68 | -1.72% | 1,295,200 |
| 2026-10-22 | 65.40 | 67.85 | 65.40 | 67.85 | +2.17% | 1,912,400 |
| 2026-10-21 | 66.18 | 67.37 | 65.63 | 66.41 | -0.63% | 2,338,900 |
| 2026-10-20 | 65.87 | 66.98 | 65.68 | 66.83 | +1.17% | 1,938,200 |
| 2026-10-19 | 68.98 | 68.98 | 65.98 | 66.06 | -2.22% | 1,306,400 |
| 2026-10-16 | 69.11 | 69.38 | 67.05 | 67.56 | -1.65% | 1,299,300 |
| 2026-10-15 | 67.95 | 68.72 | 66.89 | 68.69 | +1.31% | 1,051,900 |
| 2026-10-14 | 68.86 | 69.24 | 66.91 | 67.80 | -2.73% | 1,396,300 |
| 2026-10-13 | 70.58 | 70.58 | 68.74 | 69.70 | -0.49% | 795,100 |
| 2026-10-12 | 70.23 | 70.72 | 69.82 | 70.04 | -0.43% | 682,600 |
| 2026-10-09 | 70.12 | 70.63 | 69.65 | 70.34 | +0.33% | 754,200 |
| 2026-10-08 | 69.01 | 70.29 | 69.01 | 70.11 | +0.57% | 1,138,700 |
| 2026-10-07 | 70.23 | 70.23 | 68.31 | 69.71 | -0.58% | 1,082,500 |
| 2026-10-06 | 70.76 | 71.29 | 70.07 | 70.12 | -0.72% | 1,354,300 |
| 2026-10-05 | 70.31 | 71.18 | 69.16 | 70.63 | +0.50% | 1,343,000 |
| 2026-10-02 | 70.42 | 70.61 | 69.50 | 70.28 | -0.09% | 1,455,400 |
| 2026-10-01 | 69.66 | 70.75 | 68.82 | 70.34 | +0.43% | 1,237,000 |
| 2026-09-30 | 69.48 | 70.62 | 69.09 | 70.04 | +0.49% | 1,696,400 |
| 2026-09-29 | 70.21 | 70.83 | 69.39 | 69.70 | -1.01% | 1,470,200 |
| 2026-09-28 | 70.09 | 70.44 | 69.28 | 70.41 | +0.09% | 2,156,300 |
| 2026-09-25 | 70.14 | 70.91 | 68.82 | 70.35 | +0.63% | 1,977,500 |
| 2026-09-24 | 71.76 | 72.07 | 69.48 | 69.91 | -2.81% | 2,996,800 |
| 2026-09-23 | 72.84 | 73.78 | 71.82 | 71.93 | -1.71% | 1,308,300 |
| 2026-09-22 | 75.97 | 75.97 | 71.99 | 73.18 | -3.35% | 1,614,800 |
| 2026-09-21 | 75.95 | 77.03 | 75.61 | 75.72 | -0.09% | 874,900 |
| 2026-09-18 | 75.26 | 76.02 | 74.29 | 75.79 | +0.37% | 2,789,300 |
| 2026-09-17 | 76.43 | 76.51 | 74.86 | 75.51 | -0.09% | 1,015,400 |
| 2026-09-16 | 76.70 | 77.15 | 74.16 | 75.58 | -1.61% | 1,528,500 |
| 2026-09-15 | 77.50 | 78.18 | 76.39 | 76.82 | -1.47% | 731,700 |
| 2026-09-14 | 79.53 | 79.73 | 77.62 | 77.97 | -2.24% | 593,100 |
| 2026-09-11 | 79.21 | 80.72 | 78.85 | 79.76 | +0.09% | 724,800 |
| 2026-09-10 | 80.71 | 80.99 | 79.61 | 79.69 | -1.19% | 941,400 |
| 2026-09-09 | 80.43 | 80.72 | 79.39 | 80.65 | -0.14% | 1,578,400 |
| 2026-09-08 | 81.02 | 82.05 | 79.86 | 80.76 | -0.90% | 1,749,900 |
| 2026-09-04 | 81.79 | 82.10 | 80.78 | 81.49 | -0.96% | 648,900 |
| 2026-09-03 | 80.95 | 82.31 | 80.74 | 82.28 | +2.84% | 813,500 |
| 2026-09-02 | 78.85 | 81.71 | 78.85 | 80.01 | +1.48% | 950,200 |
| 2026-09-01 | 79.79 | 81.04 | 78.69 | 78.84 | -2.40% | 686,100 |
| 2026-08-31 | 81.05 | 81.23 | 80.64 | 80.78 | -0.63% | 1,015,700 |
| 2026-08-28 | 81.04 | 81.66 | 80.79 | 81.29 | +0.59% | 1,138,600 |
| 2026-08-27 | 80.41 | 81.21 | 80.02 | 80.81 | +0.05% | 1,074,900 |
| 2026-08-26 | 79.49 | 81.15 | 78.53 | 80.77 | +1.50% | 1,017,300 |
| 2026-08-25 | 80.93 | 81.12 | 79.57 | 79.58 | -1.51% | 1,527,200 |
| 2026-08-24 | 80.96 | 82.16 | 80.47 | 80.80 | -0.20% | 714,300 |
| 2026-08-21 | 80.64 | 81.70 | 80.61 | 80.96 | +1.35% | 1,443,500 |
| 2026-08-20 | 82.65 | 82.82 | 79.83 | 79.88 | -3.43% | 1,129,100 |
| 2026-08-19 | 84.15 | 84.54 | 82.60 | 82.72 | -1.21% | 1,216,900 |
| 2026-08-18 | 84.02 | 84.65 | 83.23 | 83.73 | -0.31% | 805,600 |
| 2026-08-17 | 85.24 | 85.96 | 83.92 | 83.99 | -1.90% | 1,015,300 |
| 2026-08-14 | 85.77 | 86.19 | 85.23 | 85.62 | -0.07% | 579,800 |
| 2026-08-13 | 85.89 | 86.04 | 84.25 | 85.68 | +0.87% | 822,500 |
| 2026-08-12 | 84.52 | 85.20 | 84.09 | 84.94 | +0.64% | 826,600 |
| 2026-08-11 | 83.81 | 85.28 | 83.81 | 84.40 | +0.86% | 861,600 |
| 2026-08-10 | 82.73 | 84.12 | 82.47 | 83.68 | +0.71% | 933,800 |
| 2026-08-07 | 83.28 | 83.66 | 82.70 | 83.09 | -0.36% | 673,500 |
| 2026-08-06 | 85.09 | 85.19 | 83.13 | 83.39 | -1.09% | 739,900 |
| 2026-08-05 | 85.00 | 85.55 | 83.55 | 84.31 | +0.31% | 867,100 |
| 2026-08-04 | 84.34 | 84.80 | 83.89 | 84.05 | +0.57% | 1,037,600 |
| 2026-08-03 | 82.87 | 83.77 | 82.03 | 83.57 | +0.80% | 1,112,000 |
| 2026-07-31 | 82.86 | 83.33 | 81.92 | 82.91 | +0.34% | 904,000 |
| 2026-07-30 | 83.09 | 83.09 | 80.60 | 82.63 | +0.87% | 1,282,300 |
| 2026-07-29 | 83.91 | 84.59 | 81.84 | 81.92 | -3.21% | 1,745,100 |
| 2026-07-28 | 79.94 | 84.84 | 79.94 | 84.64 | +2.76% | 1,714,000 |
| 2026-07-27 | 81.79 | 83.04 | 81.74 | 82.37 | +1.92% | 1,205,600 |
| 2026-07-24 | 79.74 | 80.90 | 79.34 | 80.82 | +1.58% | 1,231,600 |
| 2026-07-23 | 78.96 | 80.51 | 78.77 | 79.56 | +0.32% | 1,401,600 |
| 2026-07-22 | 78.39 | 79.58 | 77.15 | 79.31 | +2.19% | 1,707,900 |
| 2026-07-21 | 77.45 | 77.81 | 76.67 | 77.61 | +0.18% | 1,274,100 |
| 2026-07-20 | 77.75 | 77.77 | 76.82 | 77.47 | +0.40% | 846,100 |
| 2026-07-17 | 77.67 | 78.60 | 76.52 | 77.16 | -1.94% | 1,082,900 |
| 2026-07-16 | 78.88 | 79.12 | 78.00 | 78.69 | -0.08% | 1,022,600 |
| 2026-07-15 | 76.61 | 79.00 | 76.46 | 78.75 | +3.16% | 1,909,000 |
| 2026-07-14 | 75.20 | 76.48 | 75.11 | 76.34 | +1.52% | 947,423 |
| 2026-07-13 | 75.34 | 75.94 | 74.70 | 75.20 | +0.00% | 815,607 |
| 2026-07-10 | 76.30 | 77.01 | 74.64 | 75.20 | -0.71% | 1,090,900 |
| 2026-07-09 | 73.62 | 76.79 | 73.62 | 75.74 | +3.31% | 1,525,200 |
| 2026-07-08 | 74.64 | 74.87 | 72.46 | 73.31 | -2.21% | 1,194,900 |
| 2026-07-07 | 75.36 | 75.74 | 74.61 | 74.97 | -0.16% | 1,065,200 |
| 2026-07-06 | 73.32 | 75.13 | 73.26 | 75.09 | +2.62% | 1,086,300 |
| 2026-07-02 | 72.76 | 73.45 | 72.45 | 73.17 | +1.84% | 993,900 |
| 2026-07-01 | 70.07 | 72.12 | 70.07 | 71.85 | +2.98% | 1,587,100 |
| 2026-06-30 | 68.30 | 70.37 | 68.23 | 69.77 | +2.63% | 1,420,800 |
| 2026-06-29 | 69.10 | 69.91 | 67.81 | 67.98 | -1.86% | 2,462,300 |
| 2026-06-26 | 70.56 | 70.82 | 68.02 | 69.27 | -3.08% | 3,466,100 |
| 2026-06-25 | 72.98 | 73.87 | 71.04 | 71.47 | -1.93% | 1,660,900 |
| 2026-06-24 | 73.90 | 73.90 | 72.12 | 72.88 | -0.92% | 1,392,500 |
| 2026-06-23 | 73.01 | 74.25 | 72.93 | 73.56 | -0.34% | 1,283,400 |
| 2026-06-22 | 73.72 | 74.71 | 73.51 | 73.81 | +0.37% | 1,341,100 |
| 2026-06-18 | 74.18 | 74.35 | 73.02 | 73.54 | +0.11% | 2,191,000 |
| 2026-06-17 | 74.19 | 75.29 | 73.41 | 73.46 | -1.08% | 1,483,100 |
| 2026-06-16 | 73.93 | 74.64 | 73.66 | 74.26 | +1.48% | 1,010,700 |
| 2026-06-15 | 74.00 | 74.75 | 73.15 | 73.18 | +0.72% | 1,137,800 |
| 2026-06-12 | 72.12 | 73.38 | 71.64 | 72.66 | +1.76% | 891,400 |
| 2026-06-11 | 70.67 | 71.63 | 69.99 | 71.40 | +1.33% | 1,234,100 |
| 2026-06-10 | 71.04 | 72.14 | 70.17 | 70.46 | -1.32% | 1,161,900 |
| 2026-06-09 | 70.76 | 72.02 | 69.77 | 71.40 | +1.52% | 1,448,100 |
| 2026-06-08 | 70.61 | 71.46 | 70.26 | 70.33 | -0.55% | 1,165,900 |
| 2026-06-05 | 71.59 | 71.66 | 70.28 | 70.72 | -0.98% | 1,225,300 |
| 2026-06-04 | 70.00 | 71.47 | 69.71 | 71.42 | +2.96% | 1,844,500 |
| 2026-06-03 | 68.79 | 69.37 | 67.96 | 69.37 | -0.01% | 1,339,200 |
| 2026-06-02 | 68.93 | 69.85 | 68.39 | 69.38 | +0.07% | 1,225,100 |
| 2026-06-01 | 69.16 | 70.42 | 68.81 | 69.33 | -1.17% | 1,639,300 |
| 2026-05-29 | 69.62 | 71.41 | 69.60 | 70.15 | -0.28% | 1,569,600 |
| 2026-05-28 | 69.66 | 70.61 | 69.00 | 70.35 | -0.40% | 1,677,500 |
| 2026-05-27 | 72.43 | 72.43 | 70.15 | 70.63 | -2.74% | 1,577,800 |
| 2026-05-26 | 72.53 | 73.04 | 72.17 | 72.62 | +0.04% | 868,800 |
| 2026-05-22 | 73.33 | 73.66 | 72.04 | 72.59 | -0.06% | 1,222,800 |
| 2026-05-21 | 72.68 | 73.28 | 71.49 | 72.63 | -0.60% | 1,758,700 |
| 2026-05-20 | 72.91 | 73.69 | 72.13 | 73.07 | +0.63% | 1,161,000 |
| 2026-05-19 | 74.05 | 74.08 | 72.49 | 72.61 | -1.93% | 1,053,100 |
| 2026-05-18 | 74.28 | 75.76 | 73.91 | 74.04 | -0.39% | 1,011,000 |
| 2026-05-15 | 74.89 | 75.31 | 73.44 | 74.33 | -0.93% | 1,219,400 |
| 2026-05-14 | 75.21 | 75.93 | 74.35 | 75.03 | +0.75% | 1,022,100 |
| 2026-05-13 | 74.64 | 74.78 | 73.53 | 74.47 | -0.71% | 1,587,200 |
| 2026-05-12 | 73.13 | 75.26 | 73.13 | 75.00 | +0.54% | 2,004,000 |
| 2026-05-11 | 76.88 | 76.88 | 73.50 | 74.60 | -2.48% | 2,623,200 |
| 2026-05-08 | 76.28 | 76.83 | 75.48 | 76.50 | +0.45% | 1,402,700 |
| 2026-05-07 | 78.66 | 78.96 | 75.61 | 76.16 | -2.96% | 1,890,200 |
| 2026-05-06 | 78.63 | 79.12 | 77.78 | 78.48 | +0.94% | 1,271,900 |
| 2026-05-05 | 76.73 | 77.98 | 76.51 | 77.75 | +1.82% | 691,000 |
| 2026-05-04 | 77.63 | 77.69 | 75.35 | 76.36 | -0.87% | 1,163,300 |
| 2026-05-01 | 78.82 | 79.04 | 76.71 | 77.03 | -2.26% | 1,206,500 |
| 2026-04-30 | 76.80 | 79.00 | 76.71 | 78.81 | +1.89% | 764,200 |
| 2026-04-29 | 77.80 | 78.11 | 76.71 | 77.35 | -1.01% | 994,100 |
| 2026-04-28 | 77.58 | 78.94 | 77.42 | 78.14 | +0.46% | 1,142,900 |
| 2026-04-27 | 77.21 | 78.45 | 77.03 | 77.78 | +0.76% | 1,383,500 |
| 2026-04-24 | 76.93 | 78.09 | 76.57 | 77.19 | +0.39% | 1,141,900 |
| 2026-04-23 | 75.99 | 79.91 | 75.78 | 76.89 | -0.62% | 2,841,800 |
| 2026-04-22 | 81.40 | 82.47 | 77.29 | 77.37 | -5.96% | 2,492,600 |
| 2026-04-21 | 80.53 | 83.82 | 80.53 | 82.27 | +0.75% | 1,711,200 |
| 2026-04-20 | 81.86 | 83.01 | 81.31 | 81.66 | -0.80% | 889,800 |
| 2026-04-17 | 82.65 | 83.72 | 81.60 | 82.32 | +1.93% | 1,251,500 |
| 2026-04-16 | 81.87 | 82.25 | 80.51 | 80.76 | -1.33% | 1,438,900 |
| 2026-04-15 | 79.58 | 82.27 | 79.58 | 81.85 | +1.48% | 963,500 |
| 2026-04-14 | 80.08 | 81.08 | 79.52 | 80.66 | +1.34% | 1,140,500 |
| 2026-04-13 | 76.52 | 79.80 | 76.37 | 79.59 | +3.04% | 906,000 |
| 2026-04-10 | 77.71 | 77.71 | 76.36 | 77.24 | +0.14% | 840,700 |
| 2026-04-09 | 76.52 | 77.63 | 75.61 | 77.13 | +0.27% | 1,302,700 |
| 2026-04-08 | 75.88 | 77.58 | 75.70 | 76.92 | +4.51% | 1,582,700 |
| 2026-04-07 | 72.59 | 73.84 | 72.12 | 73.60 | +0.62% | 1,030,200 |
| 2026-04-06 | 73.85 | 74.47 | 73.08 | 73.15 | -1.24% | 1,318,500 |
| 2026-04-02 | 72.61 | 75.37 | 72.39 | 74.07 | +0.12% | 1,104,300 |
| 2026-04-01 | 74.81 | 75.63 | 72.97 | 73.98 | +0.08% | 1,777,200 |
| 2026-03-31 | 71.52 | 74.52 | 71.52 | 73.92 | +2.87% | 1,692,600 |
| 2026-03-30 | 71.22 | 72.85 | 71.02 | 71.86 | +1.31% | 1,848,600 |
| 2026-03-27 | 71.67 | 72.62 | 70.54 | 70.93 | -1.81% | 2,635,300 |
| 2026-03-26 | 72.04 | 73.07 | 71.83 | 72.24 | -0.40% | 1,126,300 |
| 2026-03-25 | 72.64 | 73.58 | 71.49 | 72.53 | +0.60% | 893,100 |
| 2026-03-24 | 71.65 | 73.30 | 71.48 | 72.10 | -0.11% | 1,432,700 |
| 2026-03-23 | 72.65 | 74.07 | 71.62 | 72.18 | +1.99% | 1,793,100 |
| 2026-03-20 | 70.18 | 71.15 | 69.80 | 70.77 | +0.65% | 2,223,000 |
| 2026-03-19 | 69.49 | 70.92 | 69.31 | 70.31 | +0.23% | 1,053,900 |
| 2026-03-18 | 70.80 | 71.85 | 70.11 | 70.15 | -1.41% | 1,926,900 |
| 2026-03-17 | 70.80 | 72.04 | 70.80 | 71.15 | +1.89% | 1,230,000 |
| 2026-03-16 | 71.00 | 71.69 | 69.77 | 69.83 | -0.57% | 1,724,400 |
| 2026-03-13 | 71.48 | 72.29 | 70.17 | 70.23 | -0.83% | 1,122,900 |
| 2026-03-12 | 70.93 | 71.73 | 70.50 | 70.82 | -2.55% | 1,565,700 |
| 2026-03-11 | 72.31 | 73.12 | 70.41 | 72.67 | +0.50% | 1,703,100 |
| 2026-03-10 | 73.85 | 73.91 | 72.08 | 72.31 | -1.01% | 1,417,800 |
| 2026-03-09 | 71.93 | 73.45 | 70.32 | 73.05 | -0.14% | 1,254,600 |
| 2026-03-06 | 73.23 | 73.57 | 71.49 | 73.15 | -2.57% | 1,345,400 |
| 2026-03-05 | 74.62 | 76.30 | 73.87 | 75.08 | -0.16% | 889,600 |
| 2026-03-04 | 75.25 | 75.36 | 74.28 | 75.20 | +0.62% | 1,211,000 |
| 2026-03-03 | 73.27 | 75.37 | 72.67 | 74.74 | -1.10% | 1,482,700 |
| 2026-03-02 | 72.25 | 76.11 | 71.91 | 75.57 | +2.05% | 1,466,500 |
| 2026-02-27 | 76.52 | 76.55 | 73.39 | 74.05 | -5.64% | 1,720,200 |
| 2026-02-26 | 77.27 | 78.95 | 77.27 | 78.48 | +2.34% | 2,286,450 |
| 2026-02-25 | 76.16 | 77.27 | 74.93 | 76.69 | +1.79% | 1,758,600 |
| 2026-02-24 | 74.79 | 76.05 | 74.28 | 75.34 | +0.55% | 3,399,750 |
| 2026-02-23 | 78.95 | 79.24 | 74.25 | 74.93 | -6.27% | 3,935,925 |
| 2026-02-20 | 79.05 | 80.05 | 78.03 | 79.94 | +0.41% | 2,440,575 |
| 2026-02-19 | 79.65 | 80.19 | 78.47 | 79.61 | -0.89% | 2,224,350 |
| 2026-02-18 | 78.91 | 80.89 | 78.70 | 80.33 | +2.02% | 3,167,325 |
| 2026-02-17 | 79.69 | 80.66 | 77.93 | 78.74 | -0.75% | 2,978,325 |
| 2026-02-13 | 79.81 | 80.39 | 77.53 | 79.33 | +0.21% | 2,378,475 |
| 2026-02-12 | 82.94 | 83.97 | 77.14 | 79.17 | -4.24% | 3,799,350 |
| 2026-02-11 | 84.51 | 85.00 | 82.01 | 82.67 | -1.21% | 2,895,300 |
| 2026-02-10 | 86.59 | 87.53 | 80.72 | 83.69 | -3.83% | 6,586,875 |
| 2026-02-09 | 87.01 | 87.81 | 86.86 | 87.02 | -0.06% | 1,485,225 |
| 2026-02-06 | 86.67 | 87.68 | 86.61 | 87.07 | +2.01% | 3,085,200 |
| 2026-02-05 | 85.34 | 85.91 | 83.55 | 85.36 | -0.64% | 2,400,975 |
| 2026-02-04 | 82.93 | 86.45 | 82.62 | 85.91 | +3.69% | 2,372,625 |
| 2026-02-03 | 82.67 | 83.32 | 80.65 | 82.85 | +0.08% | 2,958,750 |
| 2026-02-02 | 83.03 | 83.10 | 81.67 | 82.79 | +0.71% | 2,298,600 |
| 2026-01-30 | 81.96 | 83.33 | 81.73 | 82.20 | -1.02% | 3,117,600 |
| 2026-01-29 | 85.07 | 85.79 | 81.82 | 83.05 | -1.32% | 2,874,825 |
| 2026-01-28 | 85.33 | 85.33 | 81.87 | 84.16 | -0.08% | 4,078,575 |
| 2026-01-27 | 85.90 | 86.09 | 83.81 | 84.23 | -1.93% | 2,211,075 |
| 2026-01-26 | 85.54 | 86.41 | 84.81 | 85.88 | +0.41% | 1,619,100 |
| 2026-01-23 | 87.45 | 87.45 | 84.64 | 85.53 | -1.97% | 1,450,350 |
| 2026-01-22 | 87.07 | 88.03 | 86.39 | 87.25 | +1.67% | 1,563,975 |
| 2026-01-21 | 85.05 | 87.05 | 84.06 | 85.82 | +1.46% | 1,597,725 |
| 2026-01-20 | 84.72 | 86.47 | 84.20 | 84.59 | -2.17% | 1,728,900 |
| 2026-01-16 | 87.00 | 87.62 | 86.28 | 86.46 | -0.39% | 1,775,250 |
| 2026-01-15 | 86.29 | 87.63 | 85.89 | 86.80 | +1.18% | 1,393,875 |
| 2026-01-14 | 84.73 | 86.01 | 83.32 | 85.79 | -0.40% | 2,465,325 |
| 2026-01-13 | 87.65 | 88.01 | 85.75 | 86.13 | -1.79% | 2,014,200 |
| 2026-01-12 | 86.25 | 87.91 | 85.55 | 87.71 | +1.04% | 1,086,525 |
| 2026-01-09 | 87.02 | 87.56 | 85.63 | 86.81 | +0.11% | 1,824,075 |
| 2026-01-08 | 86.63 | 87.33 | 86.19 | 86.71 | -0.44% | 2,169,675 |
| 2026-01-07 | 88.22 | 88.79 | 86.31 | 87.10 | -1.93% | 1,874,925 |
| 2026-01-06 | 88.21 | 89.23 | 87.45 | 88.81 | +0.26% | 1,729,350 |
| 2026-01-05 | 85.68 | 89.83 | 85.45 | 88.59 | +3.56% | 1,928,700 |
| 2026-01-02 | 83.58 | 85.80 | 83.29 | 85.54 | +2.47% | 1,235,925 |
| 2025-12-31 | 84.75 | 84.79 | 83.46 | 83.48 | -1.36% | 1,250,325 |
| 2025-12-30 | 85.24 | 85.24 | 84.49 | 84.63 | -0.56% | 878,175 |
| 2025-12-29 | 85.85 | 85.85 | 84.70 | 85.10 | -0.77% | 896,850 |
| 2025-12-26 | 85.47 | 86.16 | 85.47 | 85.76 | +0.05% | 793,350 |
| 2025-12-24 | 85.65 | 86.38 | 85.06 | 85.72 | +0.15% | 753,075 |
| 2025-12-23 | 85.97 | 86.35 | 85.50 | 85.59 | -0.26% | 1,203,975 |
| 2025-12-22 | 85.35 | 86.28 | 85.18 | 85.82 | +1.04% | 1,243,350 |
| 2025-12-19 | 83.54 | 84.99 | 83.54 | 84.94 | +1.97% | 3,024,900 |
| 2025-12-18 | 84.29 | 84.55 | 83.22 | 83.30 | -0.38% | 1,779,525 |
| 2025-12-17 | 85.28 | 85.83 | 83.11 | 83.62 | -1.69% | 3,039,750 |
| 2025-12-16 | 85.13 | 85.59 | 84.19 | 85.05 | -0.51% | 2,515,725 |
| 2025-12-15 | 87.15 | 87.50 | 85.15 | 85.49 | -1.25% | 1,677,375 |
| 2025-12-12 | 88.54 | 88.72 | 85.87 | 86.57 | -1.35% | 2,357,550 |
| 2025-12-11 | 86.80 | 88.55 | 86.27 | 87.76 | +1.27% | 2,631,600 |
| 2025-12-10 | 84.62 | 87.20 | 84.40 | 86.66 | +2.43% | 2,034,225 |
| 2025-12-09 | 83.66 | 86.37 | 83.23 | 84.60 | +0.97% | 1,978,650 |
| 2025-12-08 | 83.89 | 84.39 | 83.07 | 83.79 | -0.45% | 1,539,900 |
| 2025-12-05 | 82.93 | 84.46 | 82.92 | 84.17 | +1.25% | 1,306,350 |
| 2025-12-04 | 82.47 | 83.76 | 82.11 | 83.13 | +1.44% | 1,485,900 |
| 2025-12-03 | 80.25 | 82.15 | 80.25 | 81.95 | +2.22% | 1,111,050 |
| 2025-12-02 | 81.29 | 81.31 | 80.14 | 80.17 | -0.82% | 869,400 |
| 2025-12-01 | 80.52 | 81.45 | 79.21 | 80.83 | -0.62% | 1,207,125 |
| 2025-11-28 | 81.15 | 81.68 | 80.77 | 81.33 | +0.69% | 696,825 |
| 2025-11-26 | 80.63 | 81.63 | 80.33 | 80.77 | +0.47% | 1,043,775 |
| 2025-11-25 | 77.84 | 80.61 | 77.84 | 80.39 | +1.71% | 1,264,275 |
| 2025-11-24 | 78.89 | 79.37 | 77.42 | 79.04 | +1.37% | 1,944,450 |
| 2025-11-21 | 77.07 | 78.62 | 75.39 | 77.97 | +1.49% | 2,475,675 |
| 2025-11-20 | 80.68 | 81.34 | 76.68 | 76.83 | -2.85% | 3,683,475 |
| 2025-11-19 | 78.36 | 79.23 | 77.77 | 79.08 | +1.56% | 1,701,225 |
| 2025-11-18 | 76.88 | 78.50 | 76.61 | 77.87 | +0.46% | 1,516,500 |
| 2025-11-17 | 80.20 | 80.45 | 77.21 | 77.51 | -3.75% | 1,252,800 |
| 2025-11-14 | 80.59 | 81.44 | 79.47 | 80.53 | -1.02% | 1,454,850 |
| 2025-11-13 | 82.77 | 83.55 | 81.27 | 81.36 | -2.38% | 1,451,925 |
| 2025-11-12 | 82.11 | 83.82 | 81.77 | 83.35 | +2.07% | 1,610,325 |
| 2025-11-11 | 81.39 | 82.33 | 81.27 | 81.66 | +0.52% | 3,096,675 |
| 2025-11-10 | 81.79 | 82.38 | 80.41 | 81.24 | +0.10% | 1,488,600 |
| 2025-11-07 | 79.63 | 81.16 | 79.03 | 81.16 | +1.39% | 1,219,500 |
| 2025-11-06 | 79.80 | 80.49 | 78.71 | 80.05 | +0.50% | 1,228,725 |
| 2025-11-05 | 79.65 | 80.29 | 78.57 | 79.65 | +0.03% | 1,345,725 |
| 2025-11-04 | 78.69 | 80.16 | 78.16 | 79.62 | +0.25% | 1,449,675 |
| 2025-11-03 | 78.60 | 79.43 | 77.75 | 79.42 | +0.59% | 1,725,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.79%). Worst month: Mar (-4.86%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Stifel Financial Corporation's (SF) latest close?
66.69 on 2026-10-30, from the Closelook data lake's daily price record.
What is SF's 52-week high and low?
89.83 high and 65.40 low over the trailing 52 weeks, as of 2026-10-30.
What is Stifel Financial Corporation's strongest and weakest month historically?
Historically, SF's strongest calendar month has been Jul (average +8.79%) and its weakest Mar (average -4.86%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SF?
Downtrend stack: Trades -9% vs the 50-day and -12.2% vs the 200-day average, 25.1% below the 52-week high and +2% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SF above its 50-day and 200-day moving averages?
Stifel Financial Corporation trades 9.0% below its 50-day and 12.2% below its 200-day moving average (2.2% below its 20-day). As of 2026-10-30.