Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	72.53	73.04	72.17	72.62	72.62	0.04%	841,059
May 22, 2026	73.33	73.66	72.04	72.59	72.59	-0.06%	1,222,840
May 21, 2026	72.68	73.28	71.49	72.63	72.63	-0.60%	1,746,790
May 20, 2026	72.91	73.69	72.13	73.07	73.07	0.63%	1,138,272
May 19, 2026	74.05	74.08	72.49	72.61	72.61	-1.93%	1,037,787
May 18, 2026	74.28	75.76	73.91	74.04	74.04	-0.39%	958,796
May 15, 2026	74.89	75.31	73.44	74.33	74.33	-0.93%	1,219,426
May 14, 2026	75.21	75.93	74.35	75.03	75.03	0.75%	1,022,084
May 13, 2026	74.64	74.78	73.53	74.47	74.47	-0.71%	1,587,160
May 12, 2026	73.13	75.26	73.13	75.00	75.00	0.54%	2,003,983
May 11, 2026	76.88	76.88	73.50	74.60	74.60	-2.48%	2,623,200
May 8, 2026	76.28	76.83	75.48	76.50	76.50	0.45%	1,402,704
May 7, 2026	78.66	78.96	75.61	76.16	76.16	-2.96%	1,890,208
May 6, 2026	78.63	79.12	77.78	78.48	78.48	0.94%	1,271,943
May 5, 2026	76.73	77.98	76.51	77.75	77.75	1.82%	691,018
May 4, 2026	77.63	77.69	75.35	76.36	76.36	-0.87%	1,163,311
May 1, 2026	78.82	79.04	76.71	77.03	77.03	-2.26%	1,206,492
Apr 30, 2026	76.80	79.00	76.71	78.81	78.81	1.89%	764,223
Apr 29, 2026	77.80	78.11	76.71	77.35	77.35	-1.01%	994,087
Apr 28, 2026	77.58	78.94	77.42	78.14	78.14	0.46%	1,142,860
Apr 27, 2026	77.21	78.45	77.03	77.78	77.78	0.76%	1,383,461
Apr 24, 2026	76.93	78.09	76.57	77.19	77.19	0.39%	1,141,947
Apr 23, 2026	75.99	79.91	75.78	76.89	76.89	-0.62%	2,841,860
Apr 22, 2026	81.40	82.47	77.29	77.37	77.37	-5.96%	2,492,616
Apr 21, 2026	80.53	83.82	80.53	82.27	82.27	0.75%	1,711,565
Apr 20, 2026	81.86	83.01	81.31	81.66	81.66	-0.80%	889,799
Apr 17, 2026	82.65	83.72	81.60	82.32	82.32	1.93%	1,251,531
Apr 16, 2026	81.87	82.25	80.51	80.76	80.76	-1.33%	1,439,103
Apr 15, 2026	79.58	82.27	79.58	81.85	81.85	1.48%	963,497
Apr 14, 2026	80.08	81.08	79.52	80.66	80.66	1.34%	1,140,456
Apr 13, 2026	76.52	79.80	76.37	79.59	79.59	3.04%	906,073
Apr 10, 2026	77.71	77.71	76.36	77.24	77.24	0.14%	840,734
Apr 9, 2026	76.52	77.63	75.61	77.13	77.13	0.27%	1,302,738
Apr 8, 2026	75.88	77.58	75.70	76.92	76.92	4.51%	1,582,703
Apr 7, 2026	72.59	73.84	72.12	73.60	73.60	0.62%	1,030,288
Apr 6, 2026	73.85	74.47	73.08	73.15	73.15	-1.24%	1,318,473
Apr 2, 2026	72.61	75.37	72.39	74.07	74.07	0.12%	1,104,286
Apr 1, 2026	74.81	75.63	72.97	73.98	73.98	0.08%	1,777,157
Mar 31, 2026	71.52	74.52	71.52	73.92	73.92	2.87%	1,692,661
Mar 30, 2026	71.22	72.85	71.02	71.86	71.86	1.31%	1,848,574
Mar 27, 2026	71.67	72.62	70.54	70.93	70.93	-1.81%	2,635,287
Mar 26, 2026	72.04	73.07	71.83	72.24	72.24	-0.40%	1,126,315
Mar 25, 2026	72.64	73.58	71.49	72.53	72.53	0.60%	893,131
Mar 24, 2026	71.65	73.30	71.48	72.10	72.10	-0.11%	1,432,701
Mar 23, 2026	72.65	74.07	71.62	72.18	72.18	1.99%	1,793,057
Mar 20, 2026	70.18	71.15	69.80	70.77	70.77	0.65%	2,223,017
Mar 19, 2026	69.49	70.92	69.31	70.31	70.31	0.23%	1,053,945
Mar 18, 2026	70.80	71.85	70.11	70.15	70.15	-1.41%	1,926,929
Mar 17, 2026	70.80	72.04	70.80	71.15	71.15	1.89%	1,230,032
Mar 16, 2026	71.00	71.69	69.77	69.83	69.83	-0.57%	1,724,453