Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	95.62	95.71	94.53	94.70	-	-0.95%	270,797
May 27, 2025	94.82	95.65	93.64	95.61	95.61	2.66%	767,701
May 23, 2025	91.25	93.83	90.93	93.13	93.13	-1.24%	613,206
May 22, 2025	94.35	95.36	94.15	94.30	94.30	-0.21%	1,113,101
May 21, 2025	96.44	96.63	94.41	94.50	94.50	-2.80%	584,844
May 20, 2025	98.02	98.10	96.66	97.22	97.22	-1.29%	445,653
May 19, 2025	97.35	98.69	96.48	98.49	98.49	-0.37%	479,593
May 16, 2025	98.43	99.26	97.32	98.86	98.86	0.69%	451,458
May 15, 2025	98.37	98.91	97.51	98.18	98.18	-1.13%	589,869
May 14, 2025	99.19	99.89	98.87	99.30	99.30	-0.22%	761,517
May 13, 2025	98.66	100.40	98.41	99.52	99.52	1.19%	926,151
May 12, 2025	96.52	100.00	96.24	98.35	98.35	7.62%	1,392,754
May 9, 2025	92.13	92.76	91.17	91.39	91.39	-0.19%	414,796
May 8, 2025	90.02	92.55	89.77	91.56	91.56	2.89%	664,734
May 7, 2025	88.78	89.87	88.72	88.99	88.99	0.96%	596,333
May 6, 2025	87.36	89.44	87.36	88.14	88.14	-1.01%	594,458
May 5, 2025	88.52	90.57	88.25	89.04	89.04	-0.41%	543,201
May 2, 2025	88.21	89.99	87.77	89.41	89.41	3.38%	617,386
May 1, 2025	85.70	87.76	85.40	86.49	86.49	0.93%	644,356
Apr 30, 2025	84.24	85.89	83.22	85.69	85.69	-0.60%	704,363
Apr 29, 2025	85.56	86.45	84.10	86.21	86.21	0.26%	725,327
Apr 28, 2025	85.84	87.26	84.99	85.99	85.99	0.26%	868,472
Apr 25, 2025	85.14	86.59	84.78	85.77	85.77	0.03%	917,033
Apr 24, 2025	83.60	86.40	83.50	85.74	85.74	3.55%	1,300,631
Apr 23, 2025	82.12	88.37	81.74	82.80	82.80	-3.81%	1,926,732
Apr 22, 2025	84.91	86.28	83.64	86.08	86.08	3.64%	1,332,687
Apr 21, 2025	84.14	84.18	82.00	83.06	83.06	-2.43%	1,271,267
Apr 17, 2025	84.15	85.81	83.45	85.13	85.13	1.77%	1,029,994
Apr 16, 2025	84.23	85.32	82.79	83.65	83.65	-2.39%	1,117,136
Apr 15, 2025	84.84	86.63	84.84	85.70	85.70	1.62%	1,295,546
Apr 14, 2025	84.48	85.18	82.90	84.33	84.33	2.70%	1,457,540
Apr 11, 2025	78.73	82.17	77.23	82.11	82.11	2.42%	1,368,353
Apr 10, 2025	83.96	84.40	77.87	80.17	80.17	-7.15%	922,840
Apr 9, 2025	74.96	87.33	74.66	86.34	86.34	12.88%	1,314,485
Apr 8, 2025	81.28	82.30	75.49	76.49	76.49	-2.57%	1,596,168
Apr 7, 2025	76.06	82.17	73.27	78.51	78.51	-0.78%	1,754,228
Apr 4, 2025	81.76	82.34	77.65	79.13	79.13	-8.00%	2,100,726
Apr 3, 2025	89.20	90.16	85.10	86.01	86.01	-10.87%	1,407,327
Apr 2, 2025	92.97	96.90	92.97	96.50	96.50	1.79%	753,526
Apr 1, 2025	93.69	95.35	92.55	94.80	94.80	0.57%	708,942
Mar 31, 2025	92.18	94.80	90.74	94.26	94.26	0.42%	1,026,459
Mar 28, 2025	96.45	97.04	93.08	93.87	93.87	-3.30%	817,664
Mar 27, 2025	98.26	98.81	95.99	97.07	97.07	-2.04%	808,559
Mar 26, 2025	102.30	102.63	98.83	99.09	99.09	-2.74%	865,010
Mar 25, 2025	102.31	102.78	100.88	101.88	101.88	-0.29%	494,612
Mar 24, 2025	100.00	102.64	99.23	102.18	102.18	3.98%	597,247
Mar 21, 2025	97.04	98.91	96.55	98.27	98.27	0.05%	1,117,468
Mar 20, 2025	97.26	99.20	97.11	98.22	98.22	-0.47%	468,614
Mar 19, 2025	96.15	99.29	95.33	98.68	98.68	2.50%	608,610
Mar 18, 2025	96.98	96.98	95.08	96.27	96.27	-0.62%	594,897