Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	85.77	86.19	85.23	85.62	85.62	-0.07%	579,778
Aug 13, 2026	85.89	86.04	84.25	85.68	85.68	0.87%	822,538
Aug 12, 2026	84.52	85.20	84.09	84.94	84.94	0.64%	815,318
Aug 11, 2026	83.81	85.28	83.81	84.40	84.40	0.86%	861,637
Aug 10, 2026	82.73	84.12	82.47	83.68	83.68	0.71%	933,818
Aug 7, 2026	83.28	83.66	82.70	83.09	83.09	-0.36%	673,486
Aug 6, 2026	85.09	85.19	83.13	83.39	83.39	-1.09%	739,864
Aug 5, 2026	85.00	85.55	83.55	84.31	84.31	0.31%	866,905
Aug 4, 2026	84.34	84.80	83.89	84.05	84.05	0.57%	978,588
Aug 3, 2026	82.87	83.77	82.03	83.57	83.57	0.80%	1,111,930
Jul 31, 2026	82.86	83.33	81.92	82.91	82.91	0.34%	868,785
Jul 30, 2026	83.09	83.09	80.60	82.63	82.63	0.87%	1,108,308
Jul 29, 2026	83.91	84.59	81.84	81.92	81.92	-3.21%	1,744,324
Jul 28, 2026	79.94	84.84	79.94	84.64	84.64	2.76%	1,656,774
Jul 27, 2026	81.79	83.04	81.74	82.37	82.37	1.92%	1,205,308
Jul 24, 2026	79.74	80.90	79.34	80.82	80.82	1.58%	1,231,092
Jul 23, 2026	78.96	80.51	78.77	79.56	79.56	0.32%	1,400,875
Jul 22, 2026	78.39	79.58	77.15	79.31	79.31	2.19%	1,707,909
Jul 21, 2026	77.45	77.81	76.67	77.61	77.61	0.18%	1,245,186
Jul 20, 2026	77.75	77.77	76.82	77.47	77.47	0.40%	846,141
Jul 17, 2026	77.67	78.60	76.52	77.16	77.16	-1.94%	1,082,924
Jul 16, 2026	78.88	79.12	78.00	78.69	78.69	-0.08%	1,020,552
Jul 15, 2026	76.61	79.00	76.46	78.75	78.75	3.16%	1,896,153
Jul 14, 2026	75.20	76.49	75.12	76.34	76.34	1.52%	946,790
Jul 13, 2026	75.34	75.94	74.70	75.20	75.20	-	814,990
Jul 10, 2026	76.30	77.01	74.64	75.20	75.20	-0.71%	1,072,209
Jul 9, 2026	73.62	76.79	73.62	75.74	75.74	3.31%	1,507,033
Jul 8, 2026	74.64	74.87	72.46	73.31	73.31	-2.21%	1,186,270
Jul 7, 2026	75.36	75.74	74.61	74.97	74.97	-0.16%	1,065,185
Jul 6, 2026	73.32	75.13	73.26	75.09	75.09	2.62%	1,084,614
Jul 2, 2026	72.76	73.45	72.45	73.17	73.17	1.84%	982,126
Jul 1, 2026	70.07	72.12	70.07	71.85	71.85	2.98%	1,453,567
Jun 30, 2026	68.30	70.37	68.23	69.77	69.77	2.63%	1,353,687
Jun 29, 2026	69.10	69.91	67.81	67.98	67.98	-1.86%	2,344,172
Jun 26, 2026	70.56	70.82	68.02	69.27	69.27	-3.08%	3,421,573
Jun 25, 2026	72.98	73.87	71.04	71.47	71.47	-1.93%	1,652,641
Jun 24, 2026	73.90	73.90	72.12	72.88	72.88	-0.92%	1,384,038
Jun 23, 2026	73.01	74.25	72.93	73.56	73.56	-0.34%	1,283,438
Jun 22, 2026	73.72	74.71	73.51	73.81	73.81	0.37%	1,341,063
Jun 18, 2026	74.18	74.35	73.02	73.54	73.54	0.11%	2,117,825
Jun 17, 2026	74.19	75.29	73.41	73.46	73.46	-1.08%	1,395,180
Jun 16, 2026	73.93	74.64	73.66	74.26	74.26	1.48%	988,749
Jun 15, 2026	74.00	74.75	73.15	73.18	73.18	0.72%	1,059,671
Jun 12, 2026	72.12	73.38	71.64	72.66	72.66	1.76%	891,422
Jun 11, 2026	70.67	71.63	69.99	71.40	71.40	1.33%	1,234,064
Jun 10, 2026	71.04	72.14	70.17	70.46	70.46	-1.32%	1,161,859
Jun 9, 2026	70.76	72.02	69.77	71.40	71.40	1.52%	1,448,087
Jun 8, 2026	70.61	71.46	70.26	70.33	70.33	-0.55%	1,165,877
Jun 5, 2026	71.59	71.66	70.28	70.72	70.72	-0.98%	1,225,334
Jun 4, 2026	70.00	71.47	69.71	71.42	71.42	2.96%	1,844,516