Skip to main content
logo
Stifel Financial Corp. (SF)
NYSE: SF · Real-Time Price · USD
112.20
-0.07 (-0.06%)
Aug 5, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025112.58113.35110.57112.20112.20-0.06%1,134,952
Aug 4, 2025112.28113.20111.82112.27112.270.99%575,932
Aug 1, 2025111.64113.06108.43111.17111.17-2.58%887,559
Jul 31, 2025115.11116.00113.29114.12114.120.04%1,034,972
Jul 30, 2025116.26116.75112.71114.08114.083.62%1,735,955
Jul 29, 2025112.65112.71109.83110.09110.09-1.45%1,148,691
Jul 28, 2025112.94112.94111.66111.71111.71-0.87%513,118
Jul 25, 2025111.98112.99111.00112.69112.691.50%743,254
Jul 24, 2025110.93111.94110.21111.02111.020.37%509,252
Jul 23, 2025110.97111.09109.87110.61110.610.15%572,446
Jul 22, 2025108.96110.81108.16110.44110.441.50%533,009
Jul 21, 2025110.38110.38108.74108.81108.81-1.07%512,252
Jul 18, 2025110.34111.14109.58109.99109.990.35%603,546
Jul 17, 2025107.31110.11107.31109.61109.611.92%709,734
Jul 16, 2025107.94108.59106.10107.55107.550.21%975,456
Jul 15, 2025109.92110.00107.28107.32107.32-2.69%593,801
Jul 14, 2025108.52110.40108.15110.29110.291.95%584,277
Jul 11, 2025109.43110.90107.97108.18108.18-1.30%747,529
Jul 10, 2025108.84110.68108.51109.60109.601.01%926,175
Jul 9, 2025108.59109.67107.62108.50108.500.98%1,084,857
Jul 8, 2025108.22108.82107.20107.45107.45-958,722
Jul 7, 2025108.91109.71107.20107.45107.45-1.60%578,564
Jul 3, 2025108.00109.31107.17109.20109.201.72%466,965
Jul 2, 2025106.00107.59105.05107.35107.351.99%773,894
Jul 1, 2025103.22106.10103.22105.26105.261.43%534,959
Jun 30, 2025104.46104.91103.10103.78103.780.10%665,774
Jun 27, 2025103.40104.90102.40103.68103.680.51%1,015,479
Jun 26, 2025102.10103.83101.73103.15103.150.73%1,027,947
Jun 25, 2025101.20102.45100.53102.40102.401.75%690,407
Jun 24, 2025100.53101.67100.13100.64100.641.52%676,716
Jun 23, 202597.0899.2896.5499.1399.131.80%667,998
Jun 20, 202597.8498.3397.0797.3897.380.16%880,764
Jun 18, 202595.8798.0795.8797.2297.221.30%661,627
Jun 17, 202596.5797.8095.6095.9795.97-1.52%771,355
Jun 16, 202596.4198.3395.9497.4597.452.18%675,125
Jun 13, 202595.3696.7294.3595.3795.37-1.66%668,373
Jun 12, 202595.2197.0494.6196.9896.980.31%389,509
Jun 11, 202596.7997.6996.2196.6896.680.12%471,855
Jun 10, 202596.3197.4496.1296.5696.56-0.06%430,416
Jun 9, 202597.5097.6395.7996.6296.620.09%584,713
Jun 6, 202596.3997.6095.6996.5396.531.80%504,557
Jun 5, 202593.3395.3892.8294.8294.821.57%911,276
Jun 4, 202594.1795.2593.2893.3593.35-0.78%632,859
Jun 3, 202593.1094.6392.3694.0894.081.05%455,163
Jun 2, 202593.6093.6191.8193.1093.10-1.19%338,612
May 30, 202594.1194.6393.0694.2293.76-0.76%563,808
May 29, 202595.4895.4894.1194.9494.470.42%397,101
May 28, 202595.6295.7194.2994.5494.08-1.12%442,597
May 27, 202594.8295.6593.6495.6195.142.66%767,701
May 23, 202591.2593.8390.9393.1392.67-1.24%613,206