Historical Stock Price
SF historical stock prices picture
Stifel Financial (SF) has the following price history information. Looking back at SF historical stock prices for the last five trading days, on March 21, 2024, SF opened at $76.13, traded as high as $77.98 and as low as $75.99, and closed at $77.09. Trading volume was a total of 483.30K shares. On March 22, 2024, SF opened at $77.68, traded as high as $77.68 and as low as $75.85, and closed at $75.88. Trading volume was a total of 473.70K shares. On March 25, 2024, SF opened at $75.76, traded as high as $76.42 and as low as $75.72, and closed at $76.14. Trading volume was a total of 477.40K shares. On March 26, 2024, SF opened at $76.46, traded as high as $76.85 and as low as $75.77, and closed at $75.83. Trading volume was a total of 408.50K shares. On March 27, 2024, SF opened at $76.42, traded as high as $76.73 and as low as $75.90, and closed at $76.67. Trading volume was a total of 376.00K shares.

SF Historical Stock Prices By Date:

SF historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Stifel Financial shares, starting with a $10,000 purchase of SF, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $33.17
End price/share: $76.67
Starting shares: 301.48
Ending shares: 330.44
Dividends reinvested/share: $4.97
Total return: 153.35%
Average Annual Total Return: 9.74%
Starting investment: $10,000.00
Ending investment: $25,324.39
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $33.17
End price/share: $76.67
Dividends collected/share: $4.97
Total return: 146.12%
Average Annual Total Return: 9.43%
Starting investment: $10,000.00
Ending investment: $24,618.23
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $76.13 $77.98 $75.99 $77.09 483.30K
03/22/2024 $77.68 $77.68 $75.85 $75.88 473.70K
03/25/2024 $75.76 $76.42 $75.72 $76.14 477.40K
03/26/2024 $76.46 $76.85 $75.77 $75.83 408.50K
03/27/2024 $76.42 $76.73 $75.90 $76.67 376.00K
Stifel Financial is a financial holding company. Through its subsidiaries, Co. is engaged in retail brokerage; securities trading; investment banking; investment advisory; retail, consumer, and commercial banking; and related financial services. Co.'s segments are: Global Wealth Management, which provides securities transaction, brokerage, and investment services to its clients through the consolidated Stifel branch system; Institutional Group, which includes research, equity and fixed income institutional sales and trading, investment banking, public finance, and syndicate; and Other, which includes interest income from stock borrow activities and processing of securities transactions.
Date Close
03/21/2024$77.09
03/22/2024$75.88
03/25/2024$76.14
03/26/2024$75.83
03/27/2024$76.67
SF is categorized under the Financials sector; below are some other companies in the same sector:

SFBC Historical Stock Prices
SFBS Historical Stock Prices
SFE Historical Stock Prices
SFG Historical Stock Prices
SFI Historical Stock Prices
SFK Historical Stock Prices
SFNC Historical Stock Prices
SFR Historical Stock Prices
SFST Historical Stock Prices
SGB Historical Stock Prices

Also explore: SF shares outstanding history

Email EnvelopeFree SF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.