Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	130.52	131.72	130.29	130.53	130.53	-0.06%	660,067
Feb 6, 2026	130.00	131.52	129.92	130.61	130.61	2.01%	1,371,128
Feb 5, 2026	128.01	128.87	125.32	128.04	128.04	-0.64%	1,067,063
Feb 4, 2026	124.39	129.68	123.93	128.87	128.87	3.69%	1,054,509
Feb 3, 2026	124.00	124.98	120.97	124.28	124.28	0.08%	1,101,549
Feb 2, 2026	124.54	124.65	122.51	124.18	124.18	0.71%	1,021,606
Jan 30, 2026	122.94	125.00	122.59	123.30	123.30	-1.02%	1,382,903
Jan 29, 2026	127.61	128.68	122.73	124.57	124.57	-1.32%	1,277,697
Jan 28, 2026	128.00	128.00	122.81	126.24	126.24	-0.08%	1,812,417
Jan 27, 2026	128.85	129.14	125.71	126.34	126.34	-1.93%	982,509
Jan 26, 2026	128.31	129.62	127.21	128.82	128.82	0.41%	719,583
Jan 23, 2026	131.18	131.18	126.96	128.30	128.30	-1.97%	644,623
Jan 22, 2026	130.60	132.04	129.58	130.88	130.88	1.67%	695,078
Jan 21, 2026	127.58	130.58	126.09	128.73	128.73	1.46%	710,082
Jan 20, 2026	127.08	129.71	126.30	126.88	126.88	-2.17%	768,399
Jan 16, 2026	130.50	131.43	129.42	129.69	129.69	-0.39%	751,222
Jan 15, 2026	129.44	131.44	128.84	130.20	130.20	1.18%	619,539
Jan 14, 2026	127.09	129.01	124.98	128.68	128.68	-0.40%	1,095,653
Jan 13, 2026	131.47	132.01	128.63	129.20	129.20	-1.79%	895,181
Jan 12, 2026	129.38	131.86	128.32	131.56	131.56	1.04%	482,845
Jan 9, 2026	130.53	131.34	128.44	130.21	130.21	0.11%	810,735
Jan 8, 2026	129.94	130.99	129.28	130.07	130.07	-0.44%	964,320
Jan 7, 2026	132.33	133.18	129.47	130.65	130.65	-1.93%	833,258
Jan 6, 2026	132.32	133.84	131.17	133.22	133.22	0.26%	768,564
Jan 5, 2026	128.52	134.74	128.17	132.88	132.88	3.56%	857,176
Jan 2, 2026	125.37	128.70	124.93	128.31	128.31	2.47%	549,334
Dec 31, 2025	127.13	127.18	125.19	125.22	125.22	-1.35%	551,903
Dec 30, 2025	127.86	127.86	126.73	126.94	126.94	-0.56%	381,351
Dec 29, 2025	128.77	128.77	127.05	127.65	127.65	-0.77%	392,348
Dec 26, 2025	128.20	129.24	128.20	128.64	128.64	0.05%	345,950
Dec 24, 2025	128.48	129.57	127.59	128.58	128.58	0.15%	322,501
Dec 23, 2025	128.95	129.53	128.25	128.39	128.39	-0.26%	535,145
Dec 22, 2025	128.02	129.42	127.77	128.73	128.73	1.04%	547,915
Dec 19, 2025	125.31	127.49	125.31	127.41	127.41	1.97%	1,231,000
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