Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	71.38	72.61	70.72	70.90	-	-1.86%	2,147,783
Mar 26, 2026	72.04	73.07	71.83	72.24	72.24	-0.40%	1,126,315
Mar 25, 2026	72.64	73.58	71.49	72.53	72.53	0.60%	845,307
Mar 24, 2026	71.65	73.30	71.48	72.10	72.10	-0.11%	1,432,633
Mar 23, 2026	72.65	74.07	71.62	72.18	72.18	1.99%	1,793,057
Mar 20, 2026	70.18	71.15	69.80	70.77	70.77	0.65%	2,145,546
Mar 19, 2026	69.49	70.92	69.31	70.31	70.31	0.23%	1,052,577
Mar 18, 2026	70.80	71.85	70.11	70.15	70.15	-1.41%	1,666,841
Mar 17, 2026	70.80	72.04	70.80	71.15	71.15	1.89%	1,230,032
Mar 16, 2026	71.00	71.69	69.77	69.83	69.83	-0.57%	1,724,441
Mar 13, 2026	71.48	72.29	70.17	70.23	70.23	-0.83%	1,122,942
Mar 12, 2026	70.93	71.73	70.50	70.82	70.82	-2.55%	1,565,651
Mar 11, 2026	72.31	73.12	70.41	72.67	72.67	0.50%	1,703,050
Mar 10, 2026	73.85	73.91	72.08	72.31	72.31	-1.01%	1,417,795
Mar 9, 2026	71.93	73.45	70.32	73.05	73.05	-0.14%	1,254,568
Mar 6, 2026	73.23	73.57	71.49	73.15	73.15	-2.57%	1,345,423
Mar 5, 2026	74.62	76.30	73.87	75.08	75.08	-0.16%	889,614
Mar 4, 2026	75.25	75.36	74.28	75.20	75.20	0.62%	1,179,369
Mar 3, 2026	73.27	75.37	72.67	74.74	74.74	-1.10%	1,482,733
Mar 2, 2026	72.25	76.11	71.91	75.57	75.57	2.05%	1,466,477
Feb 27, 2026	76.52	76.55	73.39	74.05	73.71	-5.64%	1,720,373
Feb 26, 2026	77.27	78.95	77.27	78.48	78.12	2.34%	1,524,265
Feb 25, 2026	76.16	77.27	74.93	76.69	76.33	1.79%	1,172,476
Feb 24, 2026	74.79	76.04	74.28	75.34	74.99	0.55%	2,266,447
Feb 23, 2026	78.95	79.24	74.25	74.93	74.58	-6.27%	2,623,944
Feb 20, 2026	79.05	80.05	78.03	79.94	79.57	0.41%	1,627,122
Feb 19, 2026	79.65	80.19	78.47	79.61	79.25	-0.89%	1,482,945
Feb 18, 2026	78.91	80.89	78.70	80.33	79.96	2.02%	2,111,575
Feb 17, 2026	79.69	80.66	77.93	78.74	78.38	-0.75%	1,985,611
Feb 13, 2026	79.81	80.39	77.53	79.33	78.97	0.21%	1,585,699
Feb 12, 2026	82.94	83.97	77.14	79.17	78.80	-4.24%	2,532,943
Feb 11, 2026	84.51	85.00	82.01	82.67	82.29	-1.21%	1,930,432
Feb 10, 2026	86.59	87.53	80.72	83.69	83.30	-3.83%	4,391,248
Feb 9, 2026	87.01	87.81	86.86	87.02	86.62	-0.06%	990,189
Feb 6, 2026	86.67	87.68	86.61	87.07	86.67	2.01%	2,056,761
Feb 5, 2026	85.34	85.91	83.55	85.36	84.97	-0.64%	1,600,594
Feb 4, 2026	82.93	86.45	82.62	85.91	85.52	3.69%	1,581,801
Feb 3, 2026	82.67	83.32	80.65	82.85	82.47	0.08%	1,972,569
Feb 2, 2026	83.03	83.10	81.67	82.79	82.41	0.71%	1,532,412
Jan 30, 2026	81.96	83.33	81.73	82.20	81.82	-1.02%	2,078,424
Jan 29, 2026	85.07	85.79	81.82	83.05	82.67	-1.32%	1,916,545
Jan 28, 2026	85.33	85.33	81.87	84.16	83.77	-0.08%	2,719,059
Jan 27, 2026	85.90	86.09	83.81	84.23	83.84	-1.92%	1,474,005
Jan 26, 2026	85.54	86.41	84.81	85.88	85.49	0.41%	1,079,415
Jan 23, 2026	87.45	87.45	84.64	85.53	85.14	-1.97%	966,960
Jan 22, 2026	87.07	88.02	86.39	87.25	86.85	1.67%	1,042,618
Jan 21, 2026	85.05	87.06	84.06	85.82	85.43	1.46%	1,065,169
Jan 20, 2026	84.72	86.47	84.20	84.59	84.20	-2.17%	1,152,607
Jan 16, 2026	87.00	87.62	86.28	86.46	86.06	-0.39%	1,183,513
Jan 15, 2026	86.29	87.63	85.89	86.80	86.40	1.18%	929,314