Stifel Financial Stock Price History
| SFB Stock | USD 21.21 0.05 0.24% |
Below is the normalized historical share price chart for Stifel Financial extending back to October 17, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stifel Financial stands at 21.21, as last reported on the 27th of September, with the highest price reaching 21.41 and the lowest price hitting 21.21 during the day.
If you're considering investing in Stifel Stock, it is important to understand the factors that can impact its price. Stifel Financial owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0352, which indicates the firm had a -0.0352 % return per unit of risk over the last 3 months. Stifel Financial exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Stifel Financial's Risk Adjusted Performance of (0.01), variance of 0.7595, and Coefficient Of Variation of (7,327) to confirm the risk estimate we provide. At present, Stifel Financial's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 41.9 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 61.2 M. . At present, Stifel Financial's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.34, whereas Price Earnings Ratio is forecasted to decline to 14.34. Stifel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of October 2017 |
Sharpe Ratio = -0.0352
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SFB |
Estimated Market Risk
| 0.88 actual daily | 7 93% of assets are more volatile |
Expected Return
| -0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Stifel Financial is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stifel Financial by adding Stifel Financial to a well-diversified portfolio.
Stifel Financial Stock Price History Chart
There are several ways to analyze Stifel Stock price data. The simplest method is using a basic Stifel candlestick price chart, which shows Stifel Financial price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 22, 2025 | 21.94 |
| Lowest Price | July 25, 2025 | 20.39 |
Stifel Financial September 27, 2025 Stock Price Synopsis
Various analyses of Stifel Financial's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stifel Stock. It can be used to describe the percentage change in the price of Stifel Financial from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stifel Stock.| Stifel Financial Accumulation Distribution | 52.28 | |
| Stifel Financial Price Daily Balance Of Power | 0.25 | |
| Stifel Financial Price Rate Of Daily Change | 1.00 | |
| Stifel Financial Price Action Indicator | (0.07) |
Stifel Financial September 27, 2025 Stock Price Analysis
Stifel Stock Price History Data
The price series of Stifel Financial for the period between Sun, Jun 29, 2025 and Sat, Sep 27, 2025 has a statistical range of 1.55 with a coefficient of variation of 1.92. The price distribution for the period has arithmetic mean of 21.26. The median price for the last 90 days is 21.29. The company had dividends distributed to its stock-holders on 2025-10-15.| Open | High | Low | Close | Volume | ||
09/26/2025 | 21.30 | 21.41 | 21.21 | 21.21 | 5,597 | |
| 09/25/2025 | 21.51 | 21.51 | 21.11 | 21.16 | 8,401 | |
09/24/2025 | 21.71 | 21.90 | 21.30 | 21.50 | 29,290 | |
09/23/2025 | 22.00 | 22.00 | 21.71 | 21.71 | 4,875 | |
09/22/2025 | 21.78 | 21.94 | 21.66 | 21.94 | 16,346 | |
| 09/19/2025 | 21.80 | 21.93 | 21.63 | 21.78 | 12,832 | |
| 09/18/2025 | 21.97 | 21.99 | 21.80 | 21.89 | 6,841 | |
09/17/2025 | 21.87 | 21.92 | 21.75 | 21.91 | 8,458 | |
09/16/2025 | 21.85 | 21.88 | 21.79 | 21.87 | 9,236 | |
09/15/2025 | 21.68 | 21.88 | 21.65 | 21.77 | 19,601 | |
09/12/2025 | 21.77 | 21.94 | 21.57 | 21.57 | 18,228 | |
| 09/11/2025 | 21.86 | 21.88 | 21.68 | 21.77 | 13,037 | |
09/10/2025 | 21.87 | 21.90 | 21.65 | 21.76 | 14,099 | |
09/09/2025 | 21.79 | 21.94 | 21.62 | 21.87 | 7,371 | |
| 09/08/2025 | 21.89 | 21.89 | 21.70 | 21.74 | 11,193 | |
| 09/05/2025 | 21.43 | 21.85 | 21.43 | 21.85 | 14,312 | |
09/04/2025 | 21.49 | 21.50 | 21.26 | 21.31 | 14,789 | |
09/03/2025 | 21.42 | 21.45 | 21.32 | 21.33 | 9,513 | |
| 09/02/2025 | 21.28 | 21.51 | 21.28 | 21.32 | 9,197 | |
08/29/2025 | 21.54 | 21.55 | 21.23 | 21.25 | 25,881 | |
08/28/2025 | 21.83 | 21.84 | 21.62 | 21.62 | 8,014 | |
08/27/2025 | 21.38 | 21.83 | 21.38 | 21.80 | 6,290 | |
| 08/26/2025 | 21.44 | 21.53 | 21.43 | 21.50 | 10,689 | |
08/25/2025 | 21.28 | 21.57 | 21.28 | 21.34 | 4,776 | |
08/22/2025 | 21.37 | 21.46 | 21.37 | 21.41 | 7,513 | |
08/21/2025 | 21.38 | 21.40 | 21.28 | 21.28 | 11,663 | |
08/20/2025 | 21.57 | 21.57 | 21.28 | 21.38 | 8,488 | |
08/19/2025 | 21.32 | 21.57 | 21.32 | 21.49 | 12,700 | |
08/18/2025 | 21.46 | 21.48 | 21.26 | 21.38 | 3,331 | |
08/15/2025 | 21.33 | 21.47 | 21.24 | 21.46 | 4,489 | |
08/14/2025 | 21.35 | 21.54 | 21.20 | 21.28 | 5,708 | |
08/13/2025 | 21.41 | 21.56 | 21.35 | 21.35 | 13,864 | |
08/12/2025 | 21.33 | 21.58 | 21.30 | 21.36 | 17,111 | |
08/11/2025 | 21.19 | 21.31 | 21.11 | 21.29 | 12,319 | |
| 08/08/2025 | 21.00 | 21.30 | 20.94 | 21.09 | 5,192 | |
08/07/2025 | 20.99 | 21.25 | 20.90 | 20.95 | 9,474 | |
08/06/2025 | 21.03 | 21.13 | 20.81 | 20.99 | 15,861 | |
08/05/2025 | 21.11 | 21.18 | 20.77 | 20.98 | 15,807 | |
08/04/2025 | 20.92 | 21.19 | 20.92 | 21.07 | 14,874 | |
08/01/2025 | 19.72 | 20.96 | 19.72 | 20.92 | 13,914 | |
07/31/2025 | 20.57 | 20.88 | 20.57 | 20.72 | 29,943 | |
07/30/2025 | 20.59 | 20.60 | 20.45 | 20.49 | 8,213 | |
07/29/2025 | 20.42 | 20.53 | 20.40 | 20.50 | 24,578 | |
07/28/2025 | 20.40 | 20.49 | 20.23 | 20.39 | 15,324 | |
07/25/2025 | 20.81 | 20.93 | 20.38 | 20.39 | 26,630 | |
07/24/2025 | 21.03 | 21.10 | 20.63 | 20.71 | 7,709 | |
07/23/2025 | 21.05 | 21.10 | 20.87 | 20.99 | 12,471 | |
07/22/2025 | 21.23 | 21.23 | 20.98 | 21.01 | 10,191 | |
07/21/2025 | 21.13 | 21.22 | 20.85 | 21.14 | 6,977 | |
07/18/2025 | 20.74 | 21.04 | 20.74 | 21.02 | 11,216 | |
07/17/2025 | 20.72 | 20.92 | 20.64 | 20.72 | 7,350 | |
07/16/2025 | 20.85 | 21.20 | 20.55 | 20.65 | 11,596 | |
07/15/2025 | 20.98 | 21.28 | 20.62 | 20.75 | 14,371 | |
| 07/14/2025 | 21.08 | 21.21 | 20.71 | 20.86 | 8,097 | |
07/11/2025 | 21.19 | 21.23 | 20.95 | 21.01 | 8,885 | |
07/10/2025 | 21.03 | 21.20 | 20.89 | 21.20 | 8,766 | |
07/09/2025 | 21.17 | 21.40 | 20.92 | 21.00 | 26,516 | |
07/08/2025 | 20.85 | 21.08 | 20.85 | 21.07 | 18,617 | |
07/07/2025 | 20.82 | 20.95 | 20.63 | 20.73 | 10,613 | |
07/03/2025 | 21.05 | 21.05 | 20.99 | 21.00 | 2,798 | |
07/02/2025 | 21.11 | 21.13 | 20.94 | 21.03 | 16,785 |
About Stifel Financial Stock history
Stifel Financial investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stifel is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stifel Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stifel Financial stock prices may prove useful in developing a viable investing in Stifel Financial
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 111 M | 61.2 M | |
| Net Income Applicable To Common Shares | 718.6 M | 754.5 M |
Stifel Financial Stock Technical Analysis
Stifel Financial technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run ETFs Now
ETFsFind actively traded Exchange Traded Funds (ETF) from around the world |
| All Next | Launch Module |
Stifel Financial Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stifel Financial's price direction in advance. Along with the technical and fundamental analysis of Stifel Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stifel to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.16) | |||
| Treynor Ratio | (0.23) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Stifel Stock analysis
When running Stifel Financial's price analysis, check to measure Stifel Financial's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Stifel Financial is operating at the current time. Most of Stifel Financial's value examination focuses on studying past and present price action to predict the probability of Stifel Financial's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Stifel Financial's price. Additionally, you may evaluate how the addition of Stifel Financial to your portfolios can decrease your overall portfolio volatility.
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |