Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	121.73	122.52	121.15	122.00	122.00	0.69%	309,661
Nov 26, 2025	120.94	122.44	120.50	121.16	121.16	0.47%	463,913
Nov 25, 2025	116.76	120.91	116.76	120.59	120.59	1.71%	561,905
Nov 24, 2025	118.33	119.05	116.13	118.56	118.56	1.37%	864,202
Nov 21, 2025	115.61	117.93	113.08	116.96	116.96	1.49%	1,100,255
Nov 20, 2025	121.02	122.01	115.02	115.24	115.24	-2.85%	1,637,136
Nov 19, 2025	117.54	118.85	116.66	118.62	118.62	1.56%	756,086
Nov 18, 2025	115.32	117.75	114.91	116.80	116.80	0.46%	673,999
Nov 17, 2025	120.30	120.67	115.81	116.27	116.27	-3.75%	556,860
Nov 14, 2025	120.89	122.16	119.21	120.80	120.80	-1.02%	646,552
Nov 13, 2025	124.15	125.33	121.91	122.04	122.04	-2.38%	645,274
Nov 12, 2025	123.16	125.73	122.66	125.02	125.02	2.07%	715,662
Nov 11, 2025	122.08	123.50	121.90	122.49	122.49	0.52%	1,376,338
Nov 10, 2025	122.68	123.57	120.62	121.86	121.86	0.10%	661,740
Nov 7, 2025	119.45	121.74	118.54	121.74	121.74	1.39%	541,993
Nov 6, 2025	119.70	120.73	118.06	120.07	120.07	0.50%	546,101
Nov 5, 2025	119.48	120.44	117.85	119.47	119.47	0.03%	598,108
Nov 4, 2025	118.04	120.24	117.24	119.43	119.43	0.25%	644,251
Nov 3, 2025	117.90	119.15	116.63	119.13	119.13	0.59%	766,847
Oct 31, 2025	117.66	118.94	116.38	118.43	118.43	0.56%	924,830
Oct 30, 2025	117.07	120.38	117.07	117.77	117.77	0.18%	1,184,872
Oct 29, 2025	116.28	117.59	115.70	117.56	117.56	0.01%	1,087,640
Oct 28, 2025	118.82	118.94	117.24	117.55	117.55	-1.27%	682,219
Oct 27, 2025	119.61	120.97	118.96	119.06	119.06	0.95%	776,838
Oct 24, 2025	118.00	118.85	117.07	117.94	117.94	1.17%	599,543
Oct 23, 2025	117.48	118.59	115.93	116.58	116.58	-0.09%	1,011,103
Oct 22, 2025	113.15	118.21	112.14	116.69	116.69	3.84%	1,702,130
Oct 21, 2025	110.78	112.93	110.78	112.38	112.38	0.21%	856,854
Oct 20, 2025	111.30	112.93	111.18	112.15	112.15	1.77%	515,221
Oct 17, 2025	108.58	110.51	107.55	110.20	110.20	1.64%	687,305
Oct 16, 2025	112.27	112.35	107.18	108.42	108.42	-3.25%	1,101,604
Oct 15, 2025	112.88	113.15	111.09	112.06	112.06	0.89%	508,513
Oct 14, 2025	108.26	111.84	108.17	111.07	111.07	1.43%	405,422
Oct 13, 2025	108.98	109.99	108.22	109.50	109.50	2.28%	537,899
Oct 10, 2025	112.02	112.47	106.96	107.06	107.06	-3.85%	874,816
Oct 9, 2025	112.50	113.28	110.80	111.35	111.35	-0.34%	573,569
Oct 8, 2025	112.80	114.42	111.63	111.73	111.73	0.67%	955,021
Oct 7, 2025	113.70	114.50	110.53	110.99	110.99	-2.00%	711,018
Oct 6, 2025	112.24	113.51	111.47	113.26	113.26	1.65%	907,839
Oct 3, 2025	111.74	112.25	110.54	111.42	111.42	-0.60%	571,838
Oct 2, 2025	111.66	112.72	111.37	112.09	112.09	0.25%	659,776
Oct 1, 2025	112.23	112.71	110.64	111.81	111.81	-1.46%	1,069,311
Sep 30, 2025	115.38	116.01	111.50	113.47	113.47	-1.26%	757,608
Sep 29, 2025	115.32	115.32	113.50	114.92	114.92	0.23%	804,597
Sep 26, 2025	112.37	115.43	112.37	114.66	114.66	2.45%	1,306,320
Sep 25, 2025	111.44	112.75	110.78	111.92	111.92	-0.36%	547,089
Sep 24, 2025	114.73	115.37	112.05	112.32	112.32	-1.84%	726,165
Sep 23, 2025	115.00	116.38	114.27	114.42	114.42	-0.13%	603,781
Sep 22, 2025	114.10	115.32	114.10	114.57	114.57	-0.37%	552,811
Sep 19, 2025	115.24	115.34	113.87	115.00	115.00	-0.49%	2,585,814