Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	70.14	70.91	68.82	70.35	70.35	0.63%	1,976,460
Sep 24, 2026	71.76	72.07	69.48	69.91	69.91	-2.81%	2,983,524
Sep 23, 2026	72.84	73.78	71.82	71.93	71.93	-1.71%	1,307,477
Sep 22, 2026	75.97	75.97	71.99	73.18	73.18	-3.35%	1,614,794
Sep 21, 2026	75.95	77.03	75.61	75.72	75.72	-0.09%	826,356
Sep 18, 2026	75.26	76.02	74.29	75.79	75.79	0.37%	2,579,395
Sep 17, 2026	76.43	76.51	74.86	75.51	75.51	-0.09%	999,296
Sep 16, 2026	76.70	77.15	74.16	75.58	75.58	-1.61%	1,364,134
Sep 15, 2026	77.50	78.18	76.39	76.82	76.82	-1.47%	723,391
Sep 14, 2026	79.53	79.73	77.62	77.97	77.97	-2.24%	583,073
Sep 11, 2026	79.21	80.72	78.85	79.76	79.76	0.09%	716,787
Sep 10, 2026	80.71	80.99	79.61	79.69	79.69	-1.19%	923,801
Sep 9, 2026	80.43	80.72	79.39	80.65	80.65	-0.14%	1,106,927
Sep 8, 2026	81.02	82.05	79.86	80.76	80.76	-0.90%	1,603,187
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