Stifel Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.06	19.13	18.90	19.06	19.06	-0.52%	16,130
Sep 25, 2026	19.17	19.45	19.16	19.16	19.16	-0.08%	10,175
Sep 24, 2026	19.02	19.24	19.02	19.18	19.18	0.37%	12,370
Sep 23, 2026	19.08	19.39	18.95	19.11	19.11	-0.44%	14,409
Sep 22, 2026	19.12	19.38	19.12	19.19	19.19	-0.16%	6,381
Sep 21, 2026	19.15	19.36	19.14	19.22	19.22	0.42%	12,365
Sep 18, 2026	19.20	19.33	19.08	19.14	19.14	-0.89%	14,806
Sep 17, 2026	19.20	19.43	19.03	19.31	19.31	0.66%	14,391
Sep 16, 2026	19.08	19.33	19.08	19.19	19.19	0.71%	16,027
Sep 15, 2026	19.21	19.42	19.05	19.05	19.05	-1.71%	9,343
Sep 14, 2026	19.03	19.69	19.03	19.38	19.38	1.08%	16,877
Sep 11, 2026	19.36	19.48	18.89	19.18	19.18	-1.57%	13,074
Sep 10, 2026	19.65	19.68	19.11	19.48	19.48	-0.46%	8,978
Sep 9, 2026	19.74	19.83	19.55	19.57	19.57	-0.86%	9,325
Sep 8, 2026	19.79	19.83	19.62	19.74	19.74	0.25%	10,604
Sep 4, 2026	19.73	19.84	19.65	19.69	19.69	0.20%	5,875
Sep 3, 2026	19.71	19.76	19.65	19.65	19.65	-0.30%	21,028
Sep 2, 2026	19.74	19.76	19.67	19.71	19.71	0.13%	12,033
Sep 1, 2026	19.66	19.70	19.64	19.69	19.69	0.13%	9,313
Aug 31, 2026	19.70	19.70	19.64	19.66	19.66	-0.25%	15,550
Aug 28, 2026	19.73	19.73	19.67	19.71	19.71	0.20%	9,343
Aug 27, 2026	19.70	19.83	19.65	19.67	19.67	0.10%	11,035
Aug 26, 2026	19.75	19.79	19.65	19.65	19.65	-0.15%	13,158
Aug 25, 2026	19.59	19.72	19.55	19.68	19.68	0.54%	14,557
Aug 24, 2026	19.63	19.65	19.50	19.58	19.57	0.38%	5,136
Aug 21, 2026	19.57	19.68	19.50	19.50	19.50	0.05%	14,460
Aug 20, 2026	19.54	19.70	19.45	19.49	19.49	-0.26%	14,981
Aug 19, 2026	19.50	19.69	19.45	19.54	19.54	0.31%	5,261
Aug 18, 2026	19.55	19.55	19.31	19.48	19.48	-0.36%	8,881
Aug 17, 2026	19.60	19.62	19.53	19.55	19.55	-	10,814
Aug 14, 2026	19.59	19.60	19.55	19.55	19.55	-0.46%	10,500
Aug 13, 2026	19.53	19.65	19.51	19.64	19.64	0.41%	5,089
Aug 12, 2026	19.65	19.65	19.51	19.56	19.56	0.20%	16,551
Aug 11, 2026	19.70	19.73	19.50	19.52	19.52	-0.56%	14,642
Aug 10, 2026	19.64	19.78	19.60	19.63	19.63	-0.15%	14,544
Aug 7, 2026	19.67	19.79	19.66	19.66	19.66	-	8,592
Aug 6, 2026	19.69	19.80	19.64	19.66	19.66	-0.56%	29,583
Aug 5, 2026	19.85	19.85	19.72	19.77	19.77	-0.13%	10,777
Aug 4, 2026	19.81	19.87	19.70	19.80	19.80	0.33%	10,613
Aug 3, 2026	19.80	19.80	19.73	19.73	19.73	0.05%	2,806
Jul 31, 2026	19.67	19.72	19.64	19.72	19.72	0.46%	16,673
Jul 30, 2026	19.62	19.78	19.62	19.63	19.63	-0.28%	6,652
Jul 29, 2026	19.65	19.83	19.62	19.69	19.69	0.18%	7,679
Jul 28, 2026	19.80	19.82	19.65	19.65	19.65	-0.46%	8,159
Jul 27, 2026	19.71	19.79	19.64	19.74	19.74	0.14%	10,424
Jul 24, 2026	19.60	19.79	19.60	19.71	19.71	0.21%	19,275
Jul 23, 2026	19.79	19.79	19.65	19.67	19.67	-0.66%	7,120
Jul 22, 2026	19.79	19.82	19.63	19.80	19.80	0.15%	33,891
Jul 21, 2026	19.67	19.78	19.64	19.77	19.77	-	15,385
Jul 20, 2026	19.65	19.81	19.65	19.77	19.77	0.15%	9,421