Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	95.87	98.07	95.87	97.22	97.22	1.30%	661,466
Jun 17, 2025	96.57	97.80	95.60	95.97	95.97	-1.52%	771,355
Jun 16, 2025	96.41	98.33	95.94	97.45	97.45	2.18%	675,125
Jun 13, 2025	95.36	96.72	94.35	95.37	95.37	-1.66%	668,373
Jun 12, 2025	95.21	97.04	94.61	96.98	96.98	0.31%	389,509
Jun 11, 2025	96.79	97.69	96.21	96.68	96.68	0.12%	471,855
Jun 10, 2025	96.31	97.44	96.12	96.56	96.56	-0.06%	430,416
Jun 9, 2025	97.50	97.63	95.79	96.62	96.62	0.09%	584,713
Jun 6, 2025	96.39	97.60	95.69	96.53	96.53	1.80%	504,557
Jun 5, 2025	93.33	95.38	92.82	94.82	94.82	1.57%	911,276
Jun 4, 2025	94.17	95.25	93.28	93.35	93.35	-0.78%	632,859
Jun 3, 2025	93.10	94.63	92.36	94.08	94.08	1.05%	455,163
Jun 2, 2025	93.60	93.61	91.81	93.10	93.10	-1.19%	338,612
May 30, 2025	94.11	94.63	93.06	94.22	93.76	-0.76%	563,808
May 29, 2025	95.48	95.48	94.11	94.94	94.47	0.42%	397,101
May 28, 2025	95.62	95.71	94.29	94.54	94.08	-1.12%	442,597
May 27, 2025	94.82	95.65	93.64	95.61	95.14	2.66%	767,701
May 23, 2025	91.25	93.83	90.93	93.13	92.67	-1.24%	613,206
May 22, 2025	94.35	95.36	94.15	94.30	93.84	-0.21%	1,113,101
May 21, 2025	96.44	96.63	94.41	94.50	94.04	-2.80%	584,844
May 20, 2025	98.02	98.10	96.66	97.22	96.74	-1.29%	445,653
May 19, 2025	97.35	98.69	96.48	98.49	98.01	-0.37%	479,593
May 16, 2025	98.43	99.26	97.32	98.86	98.37	0.69%	451,458
May 15, 2025	98.37	98.91	97.51	98.18	97.70	-1.13%	589,869
May 14, 2025	99.19	99.89	98.87	99.30	98.81	-0.22%	761,517
May 13, 2025	98.66	100.40	98.41	99.52	99.03	1.19%	926,151
May 12, 2025	96.52	100.00	96.24	98.35	97.87	7.62%	1,392,754
May 9, 2025	92.13	92.76	91.17	91.39	90.94	-0.19%	414,796
May 8, 2025	90.02	92.55	89.77	91.56	91.11	2.89%	664,734
May 7, 2025	88.78	89.87	88.72	88.99	88.55	0.96%	596,333
May 6, 2025	87.36	89.44	87.36	88.14	87.71	-1.01%	594,458
May 5, 2025	88.52	90.57	88.25	89.04	88.60	-0.41%	543,201
May 2, 2025	88.21	89.99	87.77	89.41	88.97	3.38%	617,386
May 1, 2025	85.70	87.76	85.40	86.49	86.07	0.93%	644,356
Apr 30, 2025	84.24	85.89	83.22	85.69	85.27	-0.60%	704,363
Apr 29, 2025	85.56	86.45	84.10	86.21	85.79	0.26%	725,327
Apr 28, 2025	85.84	87.26	84.99	85.99	85.57	0.26%	868,472
Apr 25, 2025	85.14	86.59	84.78	85.77	85.35	0.03%	917,033
Apr 24, 2025	83.60	86.40	83.50	85.74	85.32	3.55%	1,300,631
Apr 23, 2025	82.12	88.37	81.74	82.80	82.39	-3.81%	1,926,732
Apr 22, 2025	84.91	86.28	83.64	86.08	85.66	3.64%	1,332,687
Apr 21, 2025	84.14	84.18	82.00	83.06	82.65	-2.43%	1,271,267
Apr 17, 2025	84.15	85.81	83.45	85.13	84.71	1.77%	1,029,994
Apr 16, 2025	84.23	85.32	82.79	83.65	83.24	-2.39%	1,117,136
Apr 15, 2025	84.84	86.63	84.84	85.70	85.28	1.62%	1,295,546
Apr 14, 2025	84.48	85.18	82.90	84.33	83.92	2.70%	1,457,540
Apr 11, 2025	78.73	82.17	77.23	82.11	81.71	2.42%	1,368,353
Apr 10, 2025	83.96	84.40	77.87	80.17	79.78	-7.15%	922,840
Apr 9, 2025	74.96	87.33	74.66	86.34	85.92	12.88%	1,314,485
Apr 8, 2025	81.28	82.30	75.49	76.49	76.11	-2.57%	1,596,168