MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SF — Stifel Financial Corp.
NYSEStifel Financial Corp.
$70.11
+0.40(+0.57%)
- O
- 69.01
- H
- 70.29
- L
- 69.01
- V
- 1.14M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$70.11
Period Return+22.3%
Period High$89.83
Period Low$55.48
Avg Daily Volume1.25M
Total Trading Days365
SF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $69.01 | $70.29 | $69.01 | $70.11 | +$0.40 | +0.57% | 1,138,691 | $69.84 | $69.01 $70.29 |
| Oct 7, 2026 | $70.23 | $70.23 | $68.31 | $69.71 | $-0.41 | -0.58% | 1,082,512 | $69.38 | $68.31 $70.23 |
| Oct 6, 2026 | $70.76 | $71.29 | $70.07 | $70.12 | $-0.51 | -0.72% | 1,354,285 | $70.26 | $70.07 $71.29 |
| Oct 5, 2026 | $70.31 | $71.18 | $69.16 | $70.63 | +$0.35 | +0.50% | 1,343,039 | $70.62 | $69.16 $71.18 |
| Oct 2, 2026 | $70.42 | $70.61 | $69.50 | $70.28 | $-0.06 | -0.09% | 1,455,429 | $70.27 | $69.50 $70.61 |
| Oct 1, 2026 | $69.66 | $70.75 | $68.82 | $70.34 | +$0.30 | +0.43% | 1,237,042 | $70.07 | $68.82 $70.75 |
| Sep 30, 2026 | $69.48 | $70.62 | $69.09 | $70.04 | +$0.34 | +0.49% | 1,696,433 | $70.18 | $69.09 $70.62 |
| Sep 29, 2026 | $70.21 | $70.83 | $69.39 | $69.70 | $-0.71 | -1.01% | 1,470,251 | $69.68 | $69.39 $70.83 |
| Sep 28, 2026 | $70.09 | $70.44 | $69.28 | $70.41 | +$0.06 | +0.09% | 2,156,298 | $70.21 | $69.28 $70.44 |
| Sep 25, 2026 | $70.14 | $70.91 | $68.82 | $70.35 | +$0.44 | +0.63% | 1,977,457 | $70.29 | $68.82 $70.91 |
| Sep 24, 2026 | $71.76 | $72.07 | $69.48 | $69.91 | $-2.02 | -2.81% | 2,996,765 | $70.23 | $69.48 $72.07 |
| Sep 23, 2026 | $72.84 | $73.78 | $71.82 | $71.93 | $-1.25 | -1.71% | 1,308,347 | $72.50 | $71.82 $73.78 |
| Sep 22, 2026 | $75.97 | $75.97 | $71.99 | $73.18 | $-2.54 | -3.35% | 1,614,796 | $73.36 | $71.99 $75.97 |
| Sep 21, 2026 | $75.95 | $77.03 | $75.61 | $75.72 | $-0.07 | -0.09% | 874,924 | $75.83 | $75.61 $77.03 |
| Sep 18, 2026 | $75.26 | $76.02 | $74.29 | $75.79 | +$0.28 | +0.37% | 2,789,278 | $75.68 | $74.29 $76.02 |
| Sep 17, 2026 | $76.43 | $76.51 | $74.86 | $75.51 | $-0.07 | -0.09% | 1,015,448 | $75.53 | $74.86 $76.51 |
| Sep 16, 2026 | $76.70 | $77.15 | $74.16 | $75.58 | $-1.24 | -1.61% | 1,528,517 | $75.70 | $74.16 $77.15 |
| Sep 15, 2026 | $77.50 | $78.18 | $76.39 | $76.82 | $-1.15 | -1.47% | 723,392 | $76.91 | $76.39 $78.18 |
| Sep 14, 2026 | $79.53 | $79.73 | $77.62 | $77.97 | $-1.79 | -2.24% | 583,073 | $78.26 | $77.62 $79.73 |
| Sep 11, 2026 | $79.21 | $80.72 | $78.85 | $79.76 | +$0.07 | +0.09% | 724,830 | $79.65 | $78.85 $80.72 |
| Sep 10, 2026 | $80.71 | $80.99 | $79.61 | $79.69 | $-0.96 | -1.19% | 941,411 | $79.88 | $79.61 $80.99 |
| Sep 9, 2026 | $80.43 | $80.72 | $79.39 | $80.65 | $-0.11 | -0.14% | 1,581,455 | $80.53 | $79.39 $80.72 |
| Sep 8, 2026 | $81.02 | $82.05 | $79.86 | $80.76 | $-0.73 | -0.90% | 1,749,872 | $80.97 | $79.86 $82.05 |
| Sep 4, 2026 | $81.79 | $82.10 | $80.78 | $81.49 | $-0.79 | -0.96% | 648,928 | $81.48 | $80.78 $82.10 |
| Sep 3, 2026 | $80.95 | $82.31 | $80.74 | $82.28 | +$2.27 | +2.84% | 813,528 | $82.00 | $80.74 $82.31 |
| Sep 2, 2026 | $78.85 | $81.71 | $78.85 | $80.01 | +$1.17 | +1.48% | 742,056 | $80.11 | $78.85 $81.71 |
| Sep 1, 2026 | $79.79 | $81.04 | $78.69 | $78.84 | $-1.94 | -2.40% | 686,113 | $79.37 | $78.69 $81.04 |
| Aug 31, 2026 | $81.05 | $81.23 | $80.64 | $80.78 | $-0.51 | -0.63% | 1,015,698 | $80.82 | $80.64 $81.23 |
| Aug 28, 2026 | $81.04 | $81.66 | $80.79 | $81.29 | +$0.48 | +0.59% | 1,138,596 | $81.29 | $80.79 $81.66 |
| Aug 27, 2026 | $80.41 | $81.21 | $80.02 | $80.81 | +$0.04 | +0.05% | 1,074,883 | $80.78 | $80.02 $81.21 |