Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	68.79	69.37	67.96	69.37	69.37	-0.01%	1,339,228
Jun 2, 2026	68.93	69.85	68.39	69.38	69.38	0.07%	1,225,090
Jun 1, 2026	69.16	70.42	68.81	69.33	69.33	-0.69%	1,639,298
May 29, 2026	69.62	71.41	69.60	70.15	69.81	-0.28%	1,569,630
May 28, 2026	69.66	70.61	69.00	70.35	70.01	-0.40%	1,677,468
May 27, 2026	72.43	72.43	70.15	70.63	70.29	-2.74%	1,577,758
May 26, 2026	72.53	73.04	72.17	72.62	72.27	0.04%	868,803
May 22, 2026	73.33	73.66	72.04	72.59	72.24	-0.06%	1,222,840
May 21, 2026	72.68	73.28	71.49	72.63	72.28	-0.60%	1,758,737
May 20, 2026	72.91	73.69	72.13	73.07	72.72	0.63%	1,161,040
May 19, 2026	74.05	74.08	72.49	72.61	72.26	-1.93%	1,053,125
May 18, 2026	74.28	75.76	73.91	74.04	73.68	-0.39%	1,010,984
May 15, 2026	74.89	75.31	73.44	74.33	73.97	-0.93%	1,219,426
May 14, 2026	75.21	75.93	74.35	75.03	74.67	0.75%	1,022,084
May 13, 2026	74.64	74.78	73.53	74.47	74.11	-0.71%	1,587,160