Stifel Financial Corporation - Price History
Monthly price history for SF (Stifel Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $77.29 | $77.29 |
| March 2024 | $78.17 | $78.17 |
| February 2024 | $75.86 | $75.86 |
| January 2024 | $72.55 | $72.95 |
| December 2023 | $68.77 | $69.15 |
| November 2023 | $60.68 | $61.02 |
| October 2023 | $56.35 | $57 |
| September 2023 | $60.74 | $61.44 |
| August 2023 | $64.28 | $65.02 |
| July 2023 | $62.47 | $63.54 |
| June 2023 | $58.66 | $59.67 |
| May 2023 | $54.63 | $55.57 |
| April 2023 | $58.59 | $59.97 |
| March 2023 | $57.73 | $59.09 |
| February 2023 | $65.29 | $66.83 |
| January 2023 | $65.51 | $67.41 |
| December 2022 | $56.72 | $58.37 |
| November 2022 | $62.44 | $64.25 |
| October 2022 | $59.84 | $61.87 |
| September 2022 | $50.20 | $51.91 |
| August 2022 | $57.36 | $59.31 |
| July 2022 | $57.56 | $59.81 |
| June 2022 | $53.91 | $56.02 |
| May 2022 | $61.75 | $64.17 |
| April 2022 | $59.24 | $61.85 |
| March 2022 | $65.04 | $67.90 |
| February 2022 | $70.40 | $73.50 |
| January 2022 | $71.45 | $74.90 |
| December 2021 | $67.18 | $70.42 |
| November 2021 | $67.74 | $71.01 |
| October 2021 | $69.37 | $72.87 |
| September 2021 | $64.70 | $67.96 |
| August 2021 | $65.78 | $69.10 |
| July 2021 | $63.21 | $66.54 |
| June 2021 | $61.61 | $64.86 |
| May 2021 | $65.81 | $69.28 |
| April 2021 | $65.58 | $69.19 |
| March 2021 | $60.72 | $64.06 |
| February 2021 | $57.90 | $61.08 |
| January 2021 | $49 | $51.82 |
| December 2020 | $47.72 | $50.46 |
| November 2020 | $43.69 | $69.30 |
| October 2020 | $36.77 | $58.46 |
| September 2020 | $31.80 | $50.56 |
| August 2020 | $31.89 | $50.71 |
| July 2020 | $30.39 | $48.48 |
| June 2020 | $29.73 | $47.43 |
| May 2020 | $29.91 | $47.71 |
| April 2020 | $27.66 | $44.28 |
| March 2020 | $25.79 | $41.28 |
| February 2020 | $34.01 | $54.44 |
| January 2020 | $40.29 | $64.69 |
| December 2019 | $37.77 | $60.65 |
| November 2019 | $38.94 | $62.52 |
| October 2019 | $34.78 | $55.98 |
| September 2019 | $35.65 | $57.38 |
| August 2019 | $33.19 | $53.42 |
| July 2019 | $37.06 | $59.81 |
| June 2019 | $36.59 | $59.06 |
| May 2019 | $33.23 | $53.63 |
| April 2019 | $36.87 | $59.67 |
| March 2019 | $32.60 | $52.76 |
| February 2019 | $33.63 | $54.43 |
| January 2019 | $29.50 | $47.87 |
| December 2018 | $25.52 | $41.42 |
| November 2018 | $29.74 | $48.27 |
| October 2018 | $28.10 | $45.72 |
| September 2018 | $31.51 | $51.26 |
| August 2018 | $34.34 | $55.87 |
| July 2018 | $33.81 | $55.13 |
| June 2018 | $32.05 | $52.25 |
| May 2018 | $36.06 | $58.80 |
| April 2018 | $35.68 | $58.28 |
| March 2018 | $36.26 | $59.23 |
| February 2018 | $39.10 | $63.87 |
| January 2018 | $41.26 | $67.52 |
| December 2017 | $36.39 | $59.56 |
| November 2017 | $34.36 | $56.24 |
| October 2017 | $32.34 | $53.03 |
| September 2017 | $32.60 | $53.46 |
| August 2017 | $29.12 | $47.75 |
| July 2017 | $30.95 | $50.85 |
| June 2017 | $27.98 | $45.98 |
| May 2017 | $25.94 | $42.63 |
| April 2017 | $29.74 | $48.87 |
| March 2017 | $30.55 | $50.19 |
| February 2017 | $32.84 | $53.96 |
| January 2017 | $30.63 | $50.33 |
| December 2016 | $30.40 | $49.95 |
| November 2016 | $30.34 | $49.85 |
| October 2016 | $23.82 | $39.14 |
| September 2016 | $23.40 | $38.45 |
| August 2016 | $23.95 | $39.35 |
| July 2016 | $21.51 | $35.35 |
| June 2016 | $19.14 | $31.45 |
| May 2016 | $22.99 | $37.78 |
| April 2016 | $20.03 | $32.91 |
| March 2016 | $18.02 | $29.60 |
| February 2016 | $17.62 | $28.96 |
| January 2016 | $20.36 | $33.46 |
| December 2015 | $25.78 | $42.36 |
| November 2015 | $27.61 | $45.36 |
| October 2015 | $27.04 | $44.43 |
| September 2015 | $25.62 | $42.10 |
| August 2015 | $28.36 | $46.60 |
| July 2015 | $33.44 | $54.95 |
| June 2015 | $35.14 | $57.74 |
| May 2015 | $32.41 | $53.26 |
| April 2015 | $32.16 | $52.84 |
| March 2015 | $33.93 | $55.75 |
| February 2015 | $33.33 | $54.77 |
| January 2015 | $28.70 | $47.15 |
| December 2014 | $31.05 | $51.02 |
| November 2014 | $29.54 | $48.53 |
| October 2014 | $28.91 | $47.51 |
| September 2014 | $28.54 | $46.89 |
| August 2014 | $29.14 | $47.88 |
| July 2014 | $27.87 | $45.79 |
| June 2014 | $28.82 | $47.35 |
| May 2014 | $27.51 | $45.20 |
| April 2014 | $28.46 | $46.77 |
| March 2014 | $30.28 | $49.76 |
| February 2014 | $29.27 | $48.09 |
| January 2014 | $27.48 | $45.15 |
| December 2013 | $29.16 | $47.92 |
| November 2013 | $27.25 | $44.77 |
| October 2013 | $24.92 | $40.95 |
| September 2013 | $25.09 | $41.22 |
| August 2013 | $24.36 | $40.02 |
| July 2013 | $22.91 | $37.65 |
| June 2013 | $21.71 | $35.67 |
| May 2013 | $21.90 | $35.99 |
| April 2013 | $19.61 | $32.22 |
| March 2013 | $21.10 | $34.67 |
| February 2013 | $21.02 | $34.54 |
| January 2013 | $22.43 | $36.85 |
| December 2012 | $19.46 | $31.97 |
| November 2012 | $18.51 | $30.42 |
| October 2012 | $19.29 | $31.70 |
| September 2012 | $20.45 | $33.60 |
| August 2012 | $19.89 | $32.68 |
| July 2012 | $18.32 | $30.10 |
| June 2012 | $18.81 | $30.90 |
| May 2012 | $19.35 | $31.79 |
| April 2012 | $22.16 | $36.42 |
| March 2012 | $23.03 | $37.84 |
| February 2012 | $22.84 | $37.53 |
| January 2012 | $21.95 | $36.06 |
| December 2011 | $19.51 | $32.05 |
| November 2011 | $19.29 | $31.70 |
| October 2011 | $19.40 | $31.87 |
| September 2011 | $16.16 | $26.56 |
| August 2011 | $18.31 | $30.08 |
| July 2011 | $23.10 | $37.96 |
| June 2011 | $21.82 | $35.86 |
| May 2011 | $24.51 | $40.27 |
| April 2011 | $27.80 | $45.68 |
| March 2011 | $29.13 | $71.79 |
| February 2011 | $29.11 | $71.74 |
| January 2011 | $26.03 | $64.16 |
| December 2010 | $25.17 | $62.04 |
| November 2010 | $21.03 | $51.83 |
| October 2010 | $19.23 | $47.39 |
| September 2010 | $18.78 | $46.29 |
| August 2010 | $17.56 | $43.28 |
| July 2010 | $18.80 | $46.34 |
| June 2010 | $17.60 | $43.39 |
| May 2010 | $20.56 | $50.67 |
| April 2010 | $23.26 | $57.33 |
| March 2010 | $21.81 | $53.75 |
| February 2010 | $22.19 | $54.70 |
| January 2010 | $21.22 | $52.30 |
| December 2009 | $24.04 | $59.24 |
| November 2009 | $21.80 | $53.72 |
| October 2009 | $21.08 | $51.96 |
| September 2009 | $22.28 | $54.90 |
| August 2009 | $22.84 | $56.30 |
| July 2009 | $20.26 | $49.93 |
| June 2009 | $19.51 | $48.09 |
| May 2009 | $17.67 | $43.54 |
| April 2009 | $19.97 | $49.23 |
| March 2009 | $17.57 | $43.31 |
| February 2009 | $13.36 | $32.94 |
| January 2009 | $14.22 | $35.04 |
| December 2008 | $18.60 | $45.85 |
| November 2008 | $17.45 | $43.01 |
| October 2008 | $17.71 | $43.65 |
| September 2008 | $20.25 | $49.90 |
| August 2008 | $16.58 | $40.87 |
| July 2008 | $17.08 | $42.11 |
| June 2008 | $13.95 | $34.39 |
| May 2008 | $15.44 | $57.09 |
| April 2008 | $12.79 | $47.27 |
| March 2008 | $12.14 | $44.90 |
| February 2008 | $11.79 | $43.59 |
| January 2008 | $11.80 | $43.62 |
| December 2007 | $14.22 | $52.57 |
| November 2007 | $12.59 | $46.55 |
| October 2007 | $15.35 | $56.75 |
| September 2007 | $15.64 | $57.84 |
| August 2007 | $14.64 | $54.14 |
| July 2007 | $14.95 | $55.27 |
| June 2007 | $15.93 | $58.89 |
| May 2007 | $16.29 | $60.21 |
| April 2007 | $12.15 | $44.91 |
| March 2007 | $11.98 | $44.30 |
| February 2007 | $12.89 | $47.65 |
| January 2007 | $13.03 | $48.18 |
| December 2006 | $10.61 | $39.23 |
| November 2006 | $10.56 | $39.02 |
| October 2006 | $9.72 | $35.95 |
| September 2006 | $8.58 | $31.74 |
| August 2006 | $8.65 | $31.97 |
| July 2006 | $8.98 | $33.20 |
| June 2006 | $9.55 | $35.31 |
| May 2006 | $10.04 | $37.12 |
| April 2006 | $10.90 | $40.30 |
| March 2006 | $11.81 | $43.67 |
| February 2006 | $10.37 | $38.33 |
| January 2006 | $10.53 | $38.92 |
| December 2005 | $10.17 | $37.59 |
| November 2005 | $10.13 | $37.44 |
| October 2005 | $10.16 | $37.55 |
| September 2005 | $9.71 | $35.90 |
| August 2005 | $6.94 | $25.65 |
| July 2005 | $7.29 | $26.94 |
| June 2005 | $6.54 | $24.16 |
| May 2005 | $5.71 | $21.12 |
| April 2005 | $5.49 | $20.29 |
| March 2005 | $5.90 | $21.80 |
| February 2005 | $5.82 | $21.50 |
| January 2005 | $5.56 | $20.54 |
| December 2004 | $5.67 | $20.95 |
| November 2004 | $6.50 | $24.05 |
| October 2004 | $5.31 | $19.62 |
| September 2004 | $5.30 | $19.60 |
| August 2004 | $5.54 | $27.31 |
| July 2004 | $4.92 | $24.24 |
| June 2004 | $5.52 | $27.20 |
| May 2004 | $5.09 | $25.10 |
| April 2004 | $4.58 | $22.60 |
| March 2004 | $4.85 | $23.91 |
| February 2004 | $5.04 | $24.86 |
| January 2004 | $4.37 | $21.52 |
| December 2003 | $3.96 | $19.50 |
| November 2003 | $3.48 | $17.14 |
| October 2003 | $2.94 | $14.50 |
| September 2003 | $2.74 | $13.50 |
| August 2003 | $2.54 | $12.50 |
| July 2003 | $2.44 | $12.05 |
| June 2003 | $2.45 | $12.06 |
| May 2003 | $2.54 | $12.52 |
| April 2003 | $2.44 | $12.02 |
| March 2003 | $2.39 | $11.76 |
| February 2003 | $2.39 | $11.80 |
| January 2003 | $2.36 | $11.65 |
| December 2002 | $2.26 | $11.14 |
| November 2002 | $2.35 | $11.57 |
| October 2002 | $2.44 | $12.05 |
| September 2002 | $2.58 | $12.70 |
| August 2002 | $2.64 | $13 |
| July 2002 | $2.44 | $12.02 |
| June 2002 | $2.54 | $12.50 |
| May 2002 | $2.74 | $13.50 |
| April 2002 | $2.70 | $13.35 |
| March 2002 | $2.58 | $12.75 |
| February 2002 | $2.39 | $11.82 |
| January 2002 | $2.27 | $11.25 |
| December 2001 | $2.12 | $10.50 |
| November 2001 | $2.10 | $10.40 |
| October 2001 | $2.15 | $10.67 |
| September 2001 | $2.13 | $10.56 |
| August 2001 | $2.44 | $12.13 |
| July 2001 | $2.44 | $12.15 |
| June 2001 | $2.44 | $12.13 |
| May 2001 | $2.61 | $13 |
| April 2001 | $2.54 | $12.70 |
| March 2001 | $2.40 | $12 |
| February 2001 | $2.63 | $13.15 |
| January 2001 | $2.54 | $12.70 |
| December 2000 | $2.27 | $11.38 |
| November 2000 | $2.32 | $11.62 |
| October 2000 | $2.77 | $13.88 |
| September 2000 | $2.67 | $13.38 |
| August 2000 | $2.59 | $13 |
| July 2000 | $2.34 | $11.75 |
| June 2000 | $2.09 | $10.50 |
| May 2000 | $1.89 | $9.50 |
| April 2000 | $2.12 | $10.69 |
| March 2000 | $2.13 | $10.75 |
| February 2000 | $2.21 | $11.12 |
| January 2000 | $2.06 | $10.44 |
| December 1999 | $1.95 | $9.88 |
| November 1999 | $2.05 | $10.38 |
| October 1999 | $2.14 | $10.88 |
| September 1999 | $1.76 | $8.94 |
| August 1999 | $1.85 | $9.38 |
| July 1999 | $1.88 | $9.56 |
| June 1999 | $1.83 | $9.31 |
| May 1999 | $1.88 | $9.56 |
| April 1999 | $1.98 | $10.12 |
| March 1999 | $1.76 | $9 |
| February 1999 | $1.92 | $9.81 |
| January 1999 | $1.87 | $10.06 |
| December 1998 | $1.94 | $10.44 |
| November 1998 | $2.02 | $10.88 |
| October 1998 | $1.87 | $10.06 |
| September 1998 | $1.95 | $10.50 |
| August 1998 | $1.78 | $9.56 |
| July 1998 | $2.57 | $13.88 |
| June 1998 | $2.81 | $15.19 |
| May 1998 | $2.90 | $15.62 |
| April 1998 | $2.83 | $15.31 |
| March 1998 | $3.14 | $17 |
| February 1998 | $2.47 | $13.38 |
| January 1998 | $2.39 | $13.62 |
| December 1997 | $2.96 | $16.88 |
| November 1997 | $2.52 | $14.38 |
| October 1997 | $2.36 | $13.44 |
| September 1997 | $2.30 | $13.12 |
| August 1997 | $1.90 | $10.81 |
| July 1997 | $1.70 | $9.75 |
| June 1997 | $2.08 | $11.88 |
| May 1997 | $1.38 | $7.88 |
| April 1997 | $1.39 | $8 |
| March 1997 | $1.39 | $8 |
| February 1997 | $1.42 | $8.13 |
| January 1997 | $1.39 | $8 |
| December 1996 | $1.44 | $8.75 |
| November 1996 | $1.36 | $8.25 |
| October 1996 | $1.23 | $7.50 |
| September 1996 | $1.25 | $7.62 |
| August 1996 | $1.11 | $6.75 |
| July 1996 | $1.10 | $6.75 |
| June 1996 | $1.26 | $7.75 |
| May 1996 | $1.31 | $8 |
| April 1996 | $1.04 | $6.38 |
| March 1996 | $1.04 | $6.38 |
| February 1996 | $1.02 | $6.25 |
| January 1996 | $1.02 | $6.63 |
| December 1995 | $1.02 | $6.63 |
| November 1995 | $0.90 | $5.88 |
| October 1995 | $0.94 | $6.12 |
| September 1995 | $0.94 | $6.12 |
| August 1995 | $1 | $6.50 |
| July 1995 | $1.07 | $7 |
| June 1995 | $1.03 | $6.75 |
| May 1995 | $0.97 | $6.38 |
| April 1995 | $0.91 | $6 |
| March 1995 | $0.93 | $6.12 |
| February 1995 | $0.99 | $6.50 |
| January 1995 | $0.95 | $6.63 |
| December 1994 | $0.86 | $6 |
| November 1994 | $0.85 | $5.88 |
| October 1994 | $0.85 | $5.88 |
| September 1994 | $0.91 | $6.38 |
| August 1994 | $0.91 | $6.38 |
| July 1994 | $1 | $7 |
| June 1994 | $1.14 | $8 |
| May 1994 | $1.14 | $8 |
| April 1994 | $1.14 | $8 |
| March 1994 | $1.22 | $8.62 |
| February 1994 | $1.31 | $9.25 |
| January 1994 | $1.43 | $10.12 |
| December 1993 | $1.36 | $9.63 |
| November 1993 | $1.39 | $9.88 |
| October 1993 | $1.36 | $9.63 |
| September 1993 | $1.41 | $10.50 |
| August 1993 | $1.51 | $11.25 |
| July 1993 | $1.35 | $10.13 |
| June 1993 | $1.30 | $9.75 |
| May 1993 | $1.23 | $9.25 |
| April 1993 | $1.22 | $9.13 |
| March 1993 | $1.25 | $9.38 |
| February 1993 | $1.08 | $8.13 |
| January 1993 | $1.01 | $7.62 |
| December 1992 | $0.93 | $7 |
| November 1992 | $0.96 | $7.25 |
| October 1992 | $0.91 | $6.88 |
| September 1992 | $0.87 | $7 |
| August 1992 | $0.90 | $7.25 |
| July 1992 | $0.86 | $6.88 |
| June 1992 | $0.78 | $6.25 |
| May 1992 | $0.89 | $7.12 |
| April 1992 | $0.90 | $7.25 |
| March 1992 | $0.94 | $7.50 |
| February 1992 | $1.03 | $8.25 |
| January 1992 | $1.06 | $8.50 |
| December 1991 | $0.90 | $7.25 |
| November 1991 | $0.78 | $6.25 |
| October 1991 | $0.86 | $6.88 |
| September 1991 | $0.67 | $5.38 |
| August 1991 | $0.75 | $6 |
| July 1991 | $0.70 | $5.62 |
| June 1991 | $0.73 | $5.88 |
| May 1991 | $0.81 | $6.50 |
| April 1991 | $0.78 | $6.25 |
| March 1991 | $0.65 | $5.25 |
| February 1991 | $0.62 | $5 |
| January 1991 | $0.48 | $3.88 |
| December 1990 | $0.44 | $3.50 |
| November 1990 | $0.48 | $3.88 |
| October 1990 | $0.51 | $4.13 |
| September 1990 | $0.56 | $4.50 |
| August 1990 | $0.61 | $4.88 |
| July 1990 | $0.68 | $5.50 |
| June 1990 | $0.68 | $5.50 |
| May 1990 | $0.72 | $5.75 |
| April 1990 | $0.58 | $4.62 |
| March 1990 | $0.65 | $5.25 |
| February 1990 | $0.70 | $5.62 |
| January 1990 | $0.65 | $5.25 |
| December 1989 | $0.73 | $5.88 |
| November 1989 | $0.79 | $6.38 |
| October 1989 | $0.86 | $6.88 |
| September 1989 | $0.89 | $7.12 |
| August 1989 | $0.90 | $7.25 |
| July 1989 | $0.94 | $7.50 |
| June 1989 | $0.90 | $7.25 |
| May 1989 | $0.86 | $6.88 |
| April 1989 | $0.83 | $6.63 |
| March 1989 | $0.78 | $6.25 |
| February 1989 | $0.86 | $6.88 |
| January 1989 | $0.86 | $6.88 |
| December 1988 | $0.78 | $6.25 |
| November 1988 | $0.73 | $5.88 |
| October 1988 | $0.78 | $6.25 |
| September 1988 | $0.75 | $6 |
| August 1988 | $0.79 | $6.38 |
| July 1988 | $0.81 | $6.50 |
| June 1988 | $0.84 | $6.75 |
| May 1988 | $0.89 | $7.12 |
| April 1988 | $0.86 | $6.88 |
| March 1988 | $1 | $8 |
| February 1988 | $0.84 | $6.75 |
| January 1988 | $0.83 | $6.63 |
| December 1987 | $0.84 | $6.75 |
| November 1987 | $0.84 | $6.75 |
| October 1987 | $1.15 | $9.25 |
| September 1987 | $1.95 | $15.62 |
| August 1987 | $1.90 | $15.25 |
| July 1987 | $1.88 | $15.12 |
| June 1987 | $1.59 | $12.75 |
| May 1987 | $1.23 | $9.88 |
| April 1987 | $1.09 | $8.75 |
| March 1987 | $1.40 | $11.25 |
| February 1987 | $1.36 | $10.88 |
| January 1987 | $1.40 | $11.25 |
| December 1986 | $1.23 | $9.88 |
| November 1986 | $1.28 | $10.25 |
| October 1986 | $1.32 | $10.62 |
| September 1986 | $1.06 | $8.50 |
| August 1986 | $1.09 | $8.75 |
| July 1986 | $0.94 | $7.50 |
| June 1986 | $1.31 | $10.50 |
| May 1986 | $1.28 | $10.25 |
| April 1986 | $1.26 | $10.13 |
| March 1986 | $1.32 | $10.62 |
| February 1986 | $1.25 | $10 |
| January 1986 | $1.15 | $9.25 |
| December 1985 | $0.92 | $7.37 |
| November 1985 | $0.95 | $7.62 |
| October 1985 | $0.81 | $6.50 |
| September 1985 | $0.78 | $6.25 |
| August 1985 | $0.81 | $6.50 |
| July 1985 | $0.86 | $6.88 |
| June 1985 | $0.87 | $7 |
| May 1985 | $0.86 | $6.88 |
| April 1985 | $0.76 | $6.12 |
| March 1985 | $0.81 | $6.50 |
| February 1985 | $0.98 | $7.88 |
| January 1985 | $0.94 | $7.50 |
| December 1984 | $0.76 | $6.12 |
| November 1984 | $0.81 | $6.50 |
| October 1984 | $0.84 | $6.75 |
| September 1984 | $0.73 | $5.88 |
| August 1984 | $0.76 | $6.12 |
| July 1984 | $0.65 | $5.25 |
| June 1984 | $0.75 | $6 |
| May 1984 | $0.76 | $6.12 |
| April 1984 | $0.75 | $6 |
| March 1984 | $0.84 | $6.75 |
| February 1984 | $0.89 | $7.12 |
| January 1984 | $0.98 | $7.88 |
| December 1983 | $1.01 | $8.13 |
| November 1983 | $1.14 | $9.13 |
| October 1983 | $1.08 | $8.62 |
| September 1983 | $1.31 | $10.50 |
| August 1983 | $1.42 | $11.38 |
| July 1983 | $1.59 | $12.75 |
SF
List: Challengers
Price: $78.28
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.16%
Payout Ratio: 39.25%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 4.28 USD
P/E Ratio: 17.83
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 805600
Market Capitalization: 8.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 24.57%