Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	104.37	104.99	102.84	103.62	103.62	-0.51%	646,199
Oct 30, 2024	104.73	106.10	104.11	104.15	104.15	-0.58%	546,800
Oct 29, 2024	105.00	105.45	104.39	104.76	104.76	-0.36%	399,600
Oct 28, 2024	104.30	105.94	104.30	105.14	105.14	1.59%	649,300
Oct 25, 2024	104.44	105.35	103.36	103.49	103.49	-0.75%	590,300
Oct 24, 2024	102.29	104.80	102.29	104.27	104.27	3.01%	736,001
Oct 23, 2024	99.26	101.56	97.40	101.22	101.22	0.71%	938,900
Oct 22, 2024	101.07	101.49	100.46	100.51	100.51	-0.96%	580,500
Oct 21, 2024	102.18	102.45	101.10	101.48	101.48	-0.71%	552,348
Oct 18, 2024	102.75	103.32	102.13	102.21	102.21	-0.21%	530,849
Oct 17, 2024	101.32	102.80	101.24	102.42	102.42	1.52%	653,539
Oct 16, 2024	100.38	101.37	100.01	100.89	100.89	1.48%	695,137
Oct 15, 2024	98.89	100.89	98.80	99.42	99.42	1.14%	719,328
Oct 14, 2024	97.72	98.45	97.34	98.30	98.30	0.88%	420,103
Oct 11, 2024	96.47	98.40	96.05	97.44	97.44	1.65%	482,010
Oct 10, 2024	96.24	96.82	95.44	95.86	95.86	-0.84%	459,930
Oct 9, 2024	95.60	97.24	95.51	96.67	96.67	1.74%	452,736
Oct 8, 2024	95.05	95.66	94.60	95.02	95.02	-0.76%	527,030
Oct 7, 2024	95.48	96.51	95.05	95.75	95.75	-0.10%	448,535
Oct 4, 2024	96.16	96.90	94.67	95.85	95.85	1.15%	630,438
Oct 3, 2024	93.95	94.98	92.89	94.76	94.76	0.37%	373,400
Oct 2, 2024	93.39	94.56	93.26	94.41	94.41	1.08%	311,600
Oct 1, 2024	93.71	93.97	92.18	93.40	93.40	-0.53%	276,542
Sep 30, 2024	93.46	93.98	92.58	93.90	93.90	0.26%	513,038
Sep 27, 2024	93.24	93.98	92.51	93.66	93.66	0.81%	367,200
Sep 26, 2024	93.64	94.18	92.28	92.91	92.91	0.08%	480,631
Sep 25, 2024	92.97	93.38	92.30	92.84	92.84	0.01%	440,099
Sep 24, 2024	92.58	92.99	92.21	92.83	92.83	0.45%	340,800
Sep 23, 2024	92.71	93.25	91.94	92.41	92.41	-0.06%	267,932
Sep 20, 2024	92.98	92.98	91.73	92.47	92.47	-0.43%	894,905
Sep 19, 2024	91.64	92.93	90.51	92.87	92.87	3.21%	488,442
Sep 18, 2024	89.59	90.91	88.78	89.98	89.98	0.44%	430,710
Sep 17, 2024	89.32	90.36	89.03	89.59	89.59	0.92%	581,145
Sep 16, 2024	86.23	89.21	86.23	88.77	88.77	3.47%	539,125
Sep 13, 2024	84.72	85.97	84.72	85.79	85.79	1.79%	262,109
Sep 12, 2024	84.20	84.66	83.40	84.28	84.28	1.63%	248,800
Sep 11, 2024	82.97	83.10	81.28	82.93	82.93	-1.06%	262,010
Sep 10, 2024	84.51	84.51	82.74	83.82	83.82	-0.82%	282,002
Sep 9, 2024	83.93	85.60	82.88	84.51	84.51	1.33%	352,600
Sep 6, 2024	85.35	85.77	82.63	83.40	83.40	-2.31%	247,302
Sep 5, 2024	85.15	85.53	84.59	85.37	85.37	0.39%	312,748
Sep 4, 2024	84.61	85.62	84.61	85.04	85.04	-0.26%	256,500
Sep 3, 2024	86.95	87.33	84.82	85.26	85.26	-3.27%	337,800
Aug 30, 2024	87.61	88.19	86.70	88.14	87.72	1.33%	384,626
Aug 29, 2024	87.15	87.81	86.21	86.98	86.57	0.35%	379,916
Aug 28, 2024	86.84	87.87	86.64	86.68	86.27	-0.40%	337,115
Aug 27, 2024	86.98	87.41	86.59	87.03	86.62	-0.26%	220,100
Aug 26, 2024	87.95	88.17	87.05	87.26	86.84	-0.32%	237,900
Aug 23, 2024	86.02	87.97	85.52	87.54	87.12	3.09%	415,570
Aug 22, 2024	85.43	86.24	84.81	84.92	84.52	-0.76%	278,510
Aug 21, 2024	85.19	85.71	84.44	85.57	85.16	0.81%	295,205
Aug 20, 2024	85.43	85.43	84.25	84.88	84.48	-0.84%	306,320
Aug 19, 2024	85.63	85.99	85.03	85.60	85.19	0.04%	303,600
Aug 16, 2024	85.06	85.93	84.75	85.57	85.16	0.67%	614,800
Aug 15, 2024	84.80	85.34	83.49	85.00	84.59	1.74%	706,523
Aug 14, 2024	81.66	83.58	81.50	83.55	83.15	2.96%	396,700
Aug 13, 2024	80.77	81.45	80.16	81.15	80.76	1.16%	426,109
Aug 12, 2024	81.81	81.81	80.09	80.22	79.84	-1.78%	333,100
Aug 9, 2024	81.08	82.08	80.64	81.67	81.28	0.53%	481,316
Aug 8, 2024	79.93	81.49	79.66	81.24	80.85	2.56%	365,934
Aug 7, 2024	80.28	80.89	79.18	79.21	78.83	0.18%	467,423
Aug 6, 2024	78.87	79.94	78.49	79.07	78.69	0.20%	773,319
Aug 5, 2024	78.90	79.64	76.64	78.91	78.53	-3.58%	1,101,548
Aug 2, 2024	84.28	84.42	81.45	81.84	81.45	-4.86%	796,625
Aug 1, 2024	88.75	89.45	85.13	86.02	85.61	-2.99%	654,000
Jul 31, 2024	88.13	90.00	87.63	88.67	88.25	0.97%	551,400
Jul 30, 2024	87.68	88.87	87.30	87.82	87.40	0.97%	789,700
Jul 29, 2024	88.07	88.65	86.44	86.98	86.57	-1.41%	497,300
Jul 26, 2024	87.59	88.60	86.81	88.22	87.80	1.78%	611,200
Jul 25, 2024	82.98	87.28	82.98	86.68	86.27	2.48%	1,209,919
Jul 24, 2024	85.00	87.19	83.76	84.58	84.18	2.70%	1,767,101
Jul 23, 2024	82.07	83.67	81.68	82.36	81.97	0.43%	975,479
Jul 22, 2024	82.29	82.99	81.13	82.01	81.62	-1.45%	963,700
Jul 19, 2024	82.76	83.39	82.17	83.22	82.82	0.31%	835,741
Jul 18, 2024	84.33	85.48	82.94	82.96	82.56	-1.67%	683,233
Jul 17, 2024	83.77	86.65	83.68	84.37	83.97	0.39%	1,134,342
Jul 16, 2024	85.25	85.46	82.41	84.04	83.64	-1.73%	1,546,021
Jul 15, 2024	85.41	86.14	84.50	85.52	85.11	0.97%	627,600
Jul 12, 2024	84.77	85.72	84.50	84.70	84.30	0.41%	456,104
Jul 11, 2024	83.90	84.73	83.82	84.35	83.95	1.26%	532,700
Jul 10, 2024	81.90	83.56	81.59	83.30	82.90	1.78%	309,100
Jul 9, 2024	81.53	82.63	81.27	81.84	81.45	0.76%	364,500
Jul 8, 2024	81.57	82.74	81.21	81.22	80.83	-1.44%	585,900
Jul 5, 2024	83.00	83.06	81.98	82.41	82.02	-1.23%	613,400
Jul 3, 2024	83.76	84.22	83.17	83.44	83.04	0.04%	239,535
Jul 2, 2024	83.54	83.85	83.16	83.41	83.01	-0.56%	484,600
Jul 1, 2024	84.59	85.25	83.81	83.88	83.48	-0.32%	702,034
Jun 28, 2024	81.02	84.25	80.70	84.15	83.75	4.34%	1,718,100
Jun 27, 2024	80.63	80.89	80.05	80.65	80.27	0.20%	413,500
Jun 26, 2024	79.85	80.57	79.58	80.49	80.11	0.45%	286,400
Jun 25, 2024	81.15	81.27	80.07	80.13	79.75	-1.29%	333,100
Jun 24, 2024	80.60	81.57	80.14	81.18	80.79	1.15%	398,415
Jun 21, 2024	81.62	81.68	80.07	80.26	79.88	-1.41%	640,604
Jun 20, 2024	81.20	81.55	80.55	81.41	81.02	0.39%	381,800
Jun 18, 2024	80.30	81.30	80.28	81.09	80.70	1.40%	607,009
Jun 17, 2024	78.74	80.07	78.35	79.97	79.59	1.76%	448,226
Jun 14, 2024	78.24	79.12	77.99	78.59	78.22	-0.62%	433,800
Jun 13, 2024	79.97	80.59	78.80	79.08	78.70	-1.67%	548,500
Jun 12, 2024	79.73	80.82	79.17	80.42	80.04	2.32%	614,700
Jun 11, 2024	78.12	78.83	77.64	78.60	78.23	0.05%	757,500