Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	78.63	79.12	77.78	78.48	78.48	0.94%	1,030,373
May 5, 2026	76.73	77.98	76.51	77.75	77.75	1.82%	690,990
May 4, 2026	77.63	77.69	75.35	76.36	76.36	-0.87%	1,102,859
May 1, 2026	78.82	79.04	76.71	77.03	77.03	-2.26%	1,193,571
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%	1,073,034
Apr 23, 2026	75.99	79.91	75.78	76.89	76.89	-0.62%	2,841,821
Apr 22, 2026	81.40	82.47	77.29	77.37	77.37	-5.96%	2,436,567
Apr 21, 2026	80.53	83.82	80.53	82.27	82.27	0.75%	1,605,054
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%	1,251,321
Apr 16, 2026	81.87	82.25	80.51	80.76	80.76	-1.33%	1,328,171
Apr 15, 2026	79.58	82.27	79.58	81.85	81.85	1.48%	963,479
Apr 14, 2026	80.08	81.08	79.52	80.66	80.66	1.34%	1,139,034
Apr 13, 2026	76.52	79.80	76.37	79.59	79.59	3.04%	905,975
Apr 10, 2026	77.71	77.71	76.36	77.24	77.24	0.14%	840,707
Apr 9, 2026	76.52	77.63	75.61	77.13	77.13	0.27%	1,302,710
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%	1,030,108
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%	1,104,245
Apr 1, 2026	74.81	75.63	72.97	73.98	73.98	0.08%	1,762,606
Mar 31, 2026	71.52	74.52	71.52	73.92	73.92	2.87%	1,692,632
Mar 30, 2026	71.22	72.85	71.02	71.86	71.86	1.31%	1,842,941
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%	845,307
Mar 24, 2026	71.65	73.30	71.48	72.10	72.10	-0.11%	1,432,633
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%	2,145,546
Mar 19, 2026	69.49	70.92	69.31	70.31	70.31	0.23%	1,052,577
Mar 18, 2026	70.80	71.85	70.11	70.15	70.15	-1.41%	1,666,841
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%	1,724,441
Mar 13, 2026	71.48	72.29	70.17	70.23	70.23	-0.83%	1,122,942
Mar 12, 2026	70.93	71.73	70.50	70.82	70.82	-2.55%	1,565,651
Mar 11, 2026	72.31	73.12	70.41	72.67	72.67	0.50%	1,703,050
Mar 10, 2026	73.85	73.91	72.08	72.31	72.31	-1.01%	1,417,795
Mar 9, 2026	71.93	73.45	70.32	73.05	73.05	-0.14%	1,254,568
Mar 6, 2026	73.23	73.57	71.49	73.15	73.15	-2.57%	1,345,423
Mar 5, 2026	74.62	76.30	73.87	75.08	75.08	-0.16%	889,614
Mar 4, 2026	75.25	75.36	74.28	75.20	75.20	0.62%	1,179,369
Mar 3, 2026	73.27	75.37	72.67	74.74	74.74	-1.10%	1,482,733
Mar 2, 2026	72.25	76.11	71.91	75.57	75.57	2.05%	1,466,477
Feb 27, 2026	76.52	76.55	73.39	74.05	73.71	-5.64%	1,720,373
Feb 26, 2026	77.27	78.95	77.27	78.48	78.12	2.34%	1,524,265
Feb 25, 2026	76.16	77.27	74.93	76.69	76.33	1.79%	1,172,476