Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	20.39	20.46	20.16	20.32	-	-0.36%	30,558
May 30, 2025	20.37	20.40	20.25	20.39	20.39	0.10%	10,031
May 29, 2025	20.22	20.44	20.22	20.37	20.37	0.74%	16,058
May 28, 2025	20.20	20.36	20.08	20.22	20.22	0.60%	12,764
May 27, 2025	20.26	20.37	20.03	20.10	20.10	-0.13%	11,292
May 23, 2025	20.00	20.29	20.00	20.13	20.13	0.63%	14,348
May 22, 2025	20.00	20.38	19.83	20.00	20.00	-0.20%	20,594
May 21, 2025	20.56	20.57	20.02	20.04	20.04	-2.32%	14,079
May 20, 2025	20.67	20.80	20.47	20.52	20.52	-0.45%	12,776
May 19, 2025	20.54	20.61	20.09	20.61	20.61	-	12,604
May 16, 2025	20.62	20.64	20.43	20.61	20.61	0.54%	14,959
May 15, 2025	20.50	20.85	20.33	20.50	20.50	0.49%	8,822
May 14, 2025	20.54	20.64	20.34	20.40	20.40	-0.39%	7,863
May 13, 2025	20.56	20.74	20.30	20.48	20.48	-0.39%	7,663
May 12, 2025	20.86	20.93	20.50	20.56	20.56	-1.06%	18,675
May 9, 2025	20.94	20.96	20.66	20.78	20.78	-0.29%	13,534
May 8, 2025	21.09	21.16	20.82	20.84	20.84	-0.53%	8,147
May 7, 2025	20.65	21.03	20.64	20.95	20.95	2.05%	31,506
May 6, 2025	20.16	20.53	20.06	20.53	20.53	1.84%	14,160
May 5, 2025	20.15	20.37	20.12	20.16	20.16	0.05%	9,337
May 2, 2025	19.93	20.44	19.93	20.15	20.15	1.46%	25,948
May 1, 2025	19.93	19.98	19.79	19.86	19.86	0.05%	29,794
Apr 30, 2025	19.93	19.94	19.78	19.85	19.85	-0.60%	10,214
Apr 29, 2025	19.80	20.07	19.80	19.97	19.97	0.55%	21,653
Apr 28, 2025	19.92	19.95	19.82	19.86	19.86	-0.30%	13,530
Apr 25, 2025	19.80	19.92	19.79	19.92	19.92	0.66%	46,044
Apr 24, 2025	19.71	19.81	19.36	19.79	19.79	0.92%	27,834
Apr 23, 2025	19.68	19.78	19.47	19.61	19.61	0.67%	17,930
Apr 22, 2025	19.41	19.55	19.34	19.48	19.48	0.62%	26,008
Apr 21, 2025	19.25	19.37	19.25	19.36	19.36	-0.36%	12,321
Apr 17, 2025	19.29	19.48	19.17	19.43	19.43	1.04%	46,610
Apr 16, 2025	18.99	19.29	18.94	19.23	19.23	1.10%	17,050
Apr 15, 2025	19.09	19.22	18.99	19.02	19.02	0.37%	21,755
Apr 14, 2025	19.06	19.13	18.89	18.95	18.95	0.16%	23,921
Apr 11, 2025	19.13	19.20	18.78	18.92	18.92	-1.36%	18,046
Apr 10, 2025	19.50	19.68	19.12	19.18	19.18	-3.03%	16,938
Apr 9, 2025	19.40	19.86	19.20	19.78	19.78	2.65%	20,996
Apr 8, 2025	19.83	19.83	19.20	19.27	19.27	-0.67%	31,132
Apr 7, 2025	19.49	19.73	18.58	19.40	19.40	-2.37%	67,640
Apr 4, 2025	19.84	20.04	19.55	19.87	19.87	-0.85%	28,526
Apr 3, 2025	20.03	20.28	19.65	20.04	20.04	-1.76%	34,345
Apr 2, 2025	20.17	20.43	20.15	20.40	20.40	0.84%	27,115
Apr 1, 2025	20.24	20.36	20.10	20.23	20.23	-1.22%	48,885
Mar 31, 2025	20.58	20.64	20.46	20.48	20.16	-0.82%	218,024
Mar 28, 2025	20.70	20.89	20.60	20.65	20.32	-0.63%	60,286
Mar 27, 2025	21.06	21.06	20.56	20.78	20.45	-1.14%	74,593
Mar 26, 2025	21.55	21.55	20.97	21.02	20.69	-2.59%	26,912
Mar 25, 2025	21.88	22.26	21.47	21.58	21.24	-1.15%	24,838
Mar 24, 2025	22.26	22.26	21.75	21.83	21.49	-1.53%	29,749
Mar 21, 2025	22.51	23.35	22.14	22.17	21.82	-2.55%	15,482