NYSE · SFB · stock
Stifel Financial Corp. (SFB) stock price history
Every NYSE trading session of Stifel Financial Corp. from Jan 28, 2026 to Sep 28, 2026: 168 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SFB adjusted close, 2026 to 2026
- $20.17
- All time high, 2026
- $20.21
- 52 week high, $18.83 low
- 168
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SFB key facts
- Stifel Financial Corp. (SFB) closed at $19.06 on Sep 28, 2026 on NYSE.
- SFB's all time high close is $20.17, set on Feb 17, 2026; its all time low close is $18.86 on Mar 31, 2026.
- SFB's 52 week range is $18.83 to $20.21.
- SFB's deepest drawdown was -6.5% from Feb 17, 2026 to Mar 31, 2026.
- DataCedar holds 168 daily sessions of SFB history from Jan 28, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SFB price chart, 2026 to 2026
SFB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -2.4% |
| 6 months | +0.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2026 | -5.2% |
SFB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.17 on Feb 17, 2026
- All time low close
- $18.86 on Mar 31, 2026
- 52 week high
- $20.21 on Feb 18, 2026
- 52 week low
- $18.83 on Apr 2, 2026
- Deepest drawdown
- -6.5% from Feb 17, 2026 to Mar 31, 2026, not yet recovered
- Best single session
- +1.2% on Apr 1, 2026
- Worst single session
- -1.7% on Sep 15, 2026
- Volatility, 1 year annualised
- 7.5%
- Sessions closing higher, 1 year
- 47%
SFB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 28, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.19 | $20.21 | $18.83 | $19.06 | n/a | 2.1M | 168 |
SFB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.06 | -3.1% |
| August 2026 | $19.66 | -0.3% |
| July 2026 | $19.72 | +0.4% |
| June 2026 | $19.65 | +0.8% |
| May 2026 | $19.50 | -1.7% |
| April 2026 | $19.84 | +5.2% |
| March 2026 | $18.86 | -4.4% |
| February 2026 | $19.72 | -1.3% |
| January 2026 | $19.99 | n/a |
About the SFB data
Daily bars. 168 sessions from Jan 28, 2026 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SFB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SF Stifel Financial Corp.
- SF$B Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock, Series B
- SF$C Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C
- SF$D Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock, Series D
- SFBS ServisFirst Bancshares, Inc.
- SFL SFL Corp Ltd.
- SG Sweetgreen, Inc.
- SGHC Super Group (SGHC) Ltd
Common questions
SFB share price history
