Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.33	21.47	21.24	21.46	21.46	0.86%	4,489
Aug 14, 2025	21.35	21.54	21.20	21.28	21.28	-0.34%	5,708
Aug 13, 2025	21.41	21.56	21.35	21.35	21.35	-0.05%	13,864
Aug 12, 2025	21.33	21.59	21.30	21.36	21.36	0.33%	17,111
Aug 11, 2025	21.19	21.31	21.11	21.29	21.29	0.95%	12,319
Aug 8, 2025	21.00	21.30	20.91	21.09	21.09	0.67%	5,192
Aug 7, 2025	20.99	21.25	20.90	20.95	20.95	-0.19%	9,474
Aug 6, 2025	21.03	21.13	20.81	20.99	20.99	0.05%	15,861
Aug 5, 2025	21.11	21.18	20.77	20.98	20.98	-0.43%	15,807
Aug 4, 2025	20.92	21.19	20.92	21.07	21.07	0.72%	14,874
Aug 1, 2025	19.72	20.96	19.72	20.92	20.92	0.97%	13,914
Jul 31, 2025	20.57	20.88	20.57	20.72	20.72	1.12%	29,943
Jul 30, 2025	20.59	20.60	20.45	20.49	20.49	-0.05%	8,213
Jul 29, 2025	20.42	20.53	20.40	20.50	20.50	0.54%	24,578
Jul 28, 2025	20.40	20.49	20.23	20.39	20.39	-	15,324
Jul 25, 2025	20.81	20.93	20.37	20.39	20.39	-1.55%	26,630
Jul 24, 2025	21.03	21.10	20.63	20.71	20.71	-1.33%	7,709
Jul 23, 2025	21.05	21.10	20.87	20.99	20.99	-0.10%	12,471
Jul 22, 2025	21.23	21.23	20.98	21.01	21.01	-0.61%	10,191
Jul 21, 2025	21.13	21.22	20.85	21.14	21.14	0.57%	6,977
Jul 18, 2025	20.74	21.04	20.74	21.02	21.02	1.45%	11,216
Jul 17, 2025	20.72	20.92	20.54	20.72	20.72	0.34%	7,350
Jul 16, 2025	20.85	21.20	20.55	20.65	20.65	-0.48%	11,596
Jul 15, 2025	20.98	21.28	20.62	20.75	20.75	-0.53%	14,371
Jul 14, 2025	21.08	21.21	20.70	20.86	20.86	-0.73%	8,097
Jul 11, 2025	21.19	21.23	20.95	21.01	21.01	-0.88%	8,885
Jul 10, 2025	21.03	21.20	20.89	21.20	21.20	0.95%	8,766
Jul 9, 2025	21.17	21.40	20.89	21.00	21.00	-0.33%	26,516
Jul 8, 2025	20.85	21.08	20.83	21.07	21.07	1.64%	18,617
Jul 7, 2025	20.82	20.95	20.63	20.73	20.73	-1.29%	10,613
Jul 3, 2025	21.05	21.05	20.99	21.00	21.00	-0.14%	2,798
Jul 2, 2025	21.11	21.15	20.94	21.03	21.03	-0.64%	16,785
Jul 1, 2025	21.51	21.52	21.06	21.17	21.17	-3.80%	33,294
Jun 30, 2025	22.09	22.52	21.00	22.00	21.68	0.09%	162,677
Jun 27, 2025	22.13	22.13	21.80	21.98	21.66	-0.14%	103,908
Jun 26, 2025	21.79	22.09	21.69	22.01	21.69	1.17%	56,695
Jun 25, 2025	21.89	21.89	21.71	21.76	21.43	-0.21%	7,911
Jun 24, 2025	21.79	21.87	21.74	21.80	21.48	0.18%	11,104
Jun 23, 2025	21.75	21.80	21.60	21.76	21.44	0.53%	24,167
Jun 20, 2025	21.43	21.96	21.28	21.65	21.33	1.24%	11,690
Jun 18, 2025	21.38	21.47	21.28	21.38	21.06	-	17,389
Jun 17, 2025	20.94	21.38	20.94	21.38	21.06	2.35%	11,959
Jun 16, 2025	20.78	20.98	20.78	20.89	20.58	0.67%	9,695
Jun 13, 2025	20.87	20.94	20.49	20.75	20.44	-0.57%	5,020
Jun 12, 2025	20.83	20.92	20.80	20.87	20.56	0.43%	5,219
Jun 11, 2025	20.98	21.50	20.72	20.78	20.47	-0.48%	23,419
Jun 10, 2025	20.90	21.00	20.70	20.88	20.57	0.63%	5,971
Jun 9, 2025	20.56	20.75	20.56	20.75	20.44	0.92%	10,345
Jun 6, 2025	20.89	20.89	20.45	20.56	20.26	-1.30%	16,779
Jun 5, 2025	20.82	21.09	20.75	20.83	20.52	0.62%	11,598