Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	81.79	82.10	80.78	81.49	81.49	-0.96%	641,218
Sep 3, 2026	80.95	82.31	80.74	82.28	82.28	2.84%	784,734
Sep 2, 2026	78.85	81.71	78.85	80.01	80.01	1.48%	742,056
Sep 1, 2026	79.79	81.04	78.69	78.84	78.84	-1.99%	662,985
Aug 31, 2026	81.05	81.23	80.64	80.78	80.44	-0.63%	620,629
Aug 28, 2026	81.04	81.66	80.79	81.29	80.95	0.59%	1,138,595
Aug 27, 2026	80.41	81.21	80.02	80.81	80.47	0.05%	1,074,883
Aug 26, 2026	79.49	81.15	78.53	80.77	80.43	1.50%	1,017,294
Aug 25, 2026	80.93	81.12	79.57	79.58	79.25	-1.51%	1,527,156
Aug 24, 2026	80.96	82.16	80.47	80.80	80.46	-0.20%	714,346
Aug 21, 2026	80.64	81.70	80.61	80.96	80.62	1.35%	1,443,481
Aug 20, 2026	82.65	82.82	79.83	79.88	79.54	-3.43%	1,129,080
Aug 19, 2026	84.15	84.54	82.60	82.72	82.37	-1.21%	1,216,882
Aug 18, 2026	84.02	84.65	83.23	83.73	83.38	-0.31%	805,636
Aug 17, 2026	85.24	85.96	83.92	83.99	83.64	-1.90%	1,015,280
Aug 14, 2026	85.77	86.19	85.23	85.62	85.26	-0.07%	579,779
Aug 13, 2026	85.89	86.04	84.25	85.68	85.32	0.87%	822,539
Aug 12, 2026	84.52	85.20	84.09	84.94	84.58	0.64%	826,559
Aug 11, 2026	83.81	85.28	83.81	84.40	84.04	0.86%	861,648
Aug 10, 2026	82.73	84.12	82.47	83.68	83.33	0.71%	933,820
Aug 7, 2026	83.28	83.66	82.70	83.09	82.74	-0.36%	673,487
Aug 6, 2026	85.09	85.19	83.13	83.39	83.04	-1.09%	740,174
Aug 5, 2026	85.00	85.55	83.55	84.31	83.96	0.31%	867,098
Aug 4, 2026	84.34	84.80	83.89	84.05	83.70	0.57%	1,037,596
Aug 3, 2026	82.87	83.77	82.03	83.57	83.22	0.80%	1,111,951
Jul 31, 2026	82.86	83.33	81.92	82.91	82.56	0.34%	903,994
Jul 30, 2026	83.09	83.09	80.60	82.63	82.28	0.87%	1,282,300
Jul 29, 2026	83.91	84.59	81.84	81.92	81.58	-3.21%	1,745,065
Jul 28, 2026	79.94	84.84	79.94	84.64	84.28	2.76%	1,714,028
Jul 27, 2026	81.79	83.04	81.74	82.37	82.02	1.92%	1,205,649
Jul 24, 2026	79.74	80.90	79.34	80.82	80.48	1.58%	1,231,642
Jul 23, 2026	78.96	80.51	78.77	79.56	79.23	0.32%	1,401,577
Jul 22, 2026	78.39	79.58	77.15	79.31	78.98	2.19%	1,707,912
Jul 21, 2026	77.45	77.81	76.67	77.61	77.28	0.18%	1,274,217
Jul 20, 2026	77.75	77.77	76.82	77.47	77.14	0.40%	846,141
Jul 17, 2026	77.67	78.60	76.52	77.16	76.84	-1.94%	1,082,924
Jul 16, 2026	78.88	79.12	78.00	78.69	78.36	-0.08%	1,022,617
Jul 15, 2026	76.61	79.00	76.46	78.75	78.42	3.16%	1,909,124
Jul 14, 2026	75.20	76.49	75.12	76.34	76.02	1.52%	947,423
Jul 13, 2026	75.34	75.94	74.70	75.20	74.88	-	815,607
Jul 10, 2026	76.30	77.01	74.64	75.20	74.88	-0.71%	1,090,921
Jul 9, 2026	73.62	76.79	73.62	75.74	75.42	3.31%	1,525,226
Jul 8, 2026	74.64	74.87	72.46	73.31	73.00	-2.21%	1,194,928
Jul 7, 2026	75.36	75.74	74.61	74.97	74.65	-0.16%	1,065,199
Jul 6, 2026	73.32	75.13	73.26	75.09	74.77	2.62%	1,086,287
Jul 2, 2026	72.76	73.45	72.45	73.17	72.86	1.84%	993,875
Jul 1, 2026	70.07	72.12	70.07	71.85	71.55	2.98%	1,587,108
Jun 30, 2026	68.30	70.37	68.23	69.77	69.48	2.63%	1,420,819
Jun 29, 2026	69.10	69.91	67.81	67.98	67.69	-1.86%	2,462,331
Jun 26, 2026	70.56	70.82	68.02	69.27	68.98	-3.08%	3,466,076