Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	125.31	127.20	125.31	127.03	-	1.66%	292,694
Dec 18, 2025	126.44	126.83	124.83	124.95	124.95	-0.38%	790,941
Dec 17, 2025	127.92	128.75	124.67	125.43	125.43	-1.69%	1,350,955
Dec 16, 2025	127.69	128.38	126.29	127.58	127.58	-0.51%	1,118,105
Dec 15, 2025	130.73	131.25	127.73	128.24	128.24	-1.25%	745,544
Dec 12, 2025	132.81	133.08	128.80	129.86	129.86	-1.35%	1,047,802
Dec 11, 2025	130.20	132.82	129.41	131.64	131.64	1.27%	1,169,572
Dec 10, 2025	126.93	130.80	126.60	129.99	129.99	2.43%	904,186
Dec 9, 2025	125.49	129.56	124.84	126.90	126.90	0.97%	879,388
Dec 8, 2025	125.84	126.58	124.60	125.68	125.68	-0.45%	684,442
Dec 5, 2025	124.39	126.69	124.38	126.25	126.25	1.25%	580,564
Dec 4, 2025	123.71	125.64	123.17	124.69	124.69	1.44%	660,362
Dec 3, 2025	120.38	123.23	120.38	122.92	122.92	2.22%	493,829
Dec 2, 2025	121.94	121.97	120.21	120.25	120.25	-0.82%	386,410
Dec 1, 2025	120.78	122.18	118.82	121.24	121.24	-0.62%	536,513
Nov 28, 2025	121.73	122.52	121.15	122.00	121.54	0.69%	309,661
Nov 26, 2025	120.94	122.44	120.50	121.16	120.70	0.47%	463,913
Nov 25, 2025	116.76	120.91	116.76	120.59	120.14	1.71%	561,905
Nov 24, 2025	118.33	119.05	116.13	118.56	118.11	1.37%	864,202
Nov 21, 2025	115.61	117.93	113.08	116.96	116.52	1.49%	1,100,255
Nov 20, 2025	121.02	122.01	115.02	115.24	114.81	-2.85%	1,637,136
Nov 19, 2025	117.54	118.85	116.66	118.62	118.17	1.56%	756,086
Nov 18, 2025	115.32	117.75	114.91	116.80	116.36	0.46%	673,999
Nov 17, 2025	120.30	120.67	115.81	116.27	115.83	-3.75%	556,860
Nov 14, 2025	120.89	122.16	119.21	120.80	120.34	-1.02%	646,552
Nov 13, 2025	124.15	125.33	121.91	122.04	121.58	-2.38%	645,274
Nov 12, 2025	123.16	125.73	122.66	125.02	124.55	2.07%	715,662
Nov 11, 2025	122.08	123.50	121.90	122.49	122.03	0.52%	1,376,338
Nov 10, 2025	122.68	123.57	120.62	121.86	121.40	0.10%	661,740
Nov 7, 2025	119.45	121.74	118.54	121.74	121.28	1.39%	541,993
Nov 6, 2025	119.70	120.73	118.06	120.07	119.62	0.50%	546,101
Nov 5, 2025	119.48	120.44	117.85	119.47	119.02	0.03%	598,108
Nov 4, 2025	118.04	120.24	117.24	119.43	118.98	0.25%	644,251
Nov 3, 2025	117.90	119.15	116.63	119.13	118.68	0.59%	766,847
Oct 31, 2025	117.66	118.94	116.38	118.43	117.98	0.56%	924,830
Oct 30, 2025	117.07	120.38	117.07	117.77	117.33	0.18%	1,184,872
Oct 29, 2025	116.28	117.59	115.70	117.56	117.12	0.01%	1,087,640
Oct 28, 2025	118.82	118.94	117.24	117.55	117.11	-1.27%	682,219
Oct 27, 2025	119.61	120.97	118.96	119.06	118.61	0.95%	776,838
Oct 24, 2025	118.00	118.85	117.07	117.94	117.50	1.17%	599,543
Oct 23, 2025	117.48	118.59	115.93	116.58	116.14	-0.09%	1,011,103
Oct 22, 2025	113.15	118.21	112.14	116.69	116.25	3.84%	1,702,130
Oct 21, 2025	110.78	112.93	110.78	112.38	111.96	0.21%	856,854
Oct 20, 2025	111.30	112.93	111.18	112.15	111.73	1.77%	515,221
Oct 17, 2025	108.58	110.51	107.55	110.20	109.78	1.64%	687,305
Oct 16, 2025	112.27	112.35	107.18	108.42	108.01	-3.25%	1,101,604
Oct 15, 2025	112.88	113.15	111.09	112.06	111.64	0.89%	508,513
Oct 14, 2025	108.26	111.84	108.17	111.07	110.65	1.43%	405,422
Oct 13, 2025	108.98	109.99	108.22	109.50	109.09	2.28%	537,899
Oct 10, 2025	112.02	112.47	106.96	107.06	106.66	-3.85%	874,816