Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	73.93	74.64	73.66	74.35	-	1.60%	163,791
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
May 12, 2026	73.13	75.26	73.13	75.00	74.64	0.54%	2,003,983
May 11, 2026	76.88	76.88	73.50	74.60	74.24	-2.48%	2,623,200
May 8, 2026	76.28	76.83	75.48	76.50	76.13	0.45%	1,402,704
May 7, 2026	78.66	78.96	75.61	76.16	75.79	-2.96%	1,890,208
May 6, 2026	78.63	79.12	77.78	78.48	78.10	0.94%	1,271,943
May 5, 2026	76.73	77.98	76.51	77.75	77.37	1.82%	691,018
May 4, 2026	77.63	77.69	75.35	76.36	75.99	-0.87%	1,163,311
May 1, 2026	78.82	79.04	76.71	77.03	76.66	-2.26%	1,206,492
Apr 30, 2026	76.80	79.00	76.71	78.81	78.43	1.89%	764,223
Apr 29, 2026	77.80	78.11	76.71	77.35	76.98	-1.01%	994,087
Apr 28, 2026	77.58	78.94	77.42	78.14	77.76	0.46%	1,142,860
Apr 27, 2026	77.21	78.45	77.03	77.78	77.40	0.76%	1,383,461
Apr 24, 2026	76.93	78.09	76.57	77.19	76.82	0.39%	1,141,947
Apr 23, 2026	75.99	79.91	75.78	76.89	76.52	-0.62%	2,841,860
Apr 22, 2026	81.40	82.47	77.29	77.37	77.00	-5.96%	2,492,616
Apr 21, 2026	80.53	83.82	80.53	82.27	81.87	0.75%	1,711,565
Apr 20, 2026	81.86	83.01	81.31	81.66	81.26	-0.80%	889,799
Apr 17, 2026	82.65	83.72	81.60	82.32	81.92	1.93%	1,251,531
Apr 16, 2026	81.87	82.25	80.51	80.76	80.37	-1.33%	1,439,103
Apr 15, 2026	79.58	82.27	79.58	81.85	81.45	1.48%	963,497
Apr 14, 2026	80.08	81.08	79.52	80.66	80.27	1.34%	1,140,456
Apr 13, 2026	76.52	79.80	76.37	79.59	79.20	3.04%	906,073
Apr 10, 2026	77.71	77.71	76.36	77.24	76.87	0.14%	840,734
Apr 9, 2026	76.52	77.63	75.61	77.13	76.76	0.27%	1,302,738
Apr 8, 2026	75.88	77.58	75.70	76.92	76.55	4.51%	1,582,703
Apr 7, 2026	72.59	73.84	72.12	73.60	73.24	0.62%	1,030,288