Stifel Financial Corp.

94.80
0.54 (0.57%)
At close: Apr 01, 2025, 3:59 PM

Stifel Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 93.69 95.35 92.55 94.87 0.61 0.65% 695,610
Mar 31, 2025 92.18 94.80 90.74 94.26 0.39 0.42% 1,026,459
Mar 28, 2025 96.45 97.04 93.08 93.87 -3.20 -3.30% 817,700
Mar 27, 2025 98.26 98.81 95.99 97.07 -2.02 -2.04% 808,600
Mar 26, 2025 102.30 102.63 98.83 99.09 -2.79 -2.74% 865,010
Mar 25, 2025 102.31 102.78 100.88 101.88 -0.30 -0.29% 494,612
Mar 24, 2025 100.00 102.64 99.23 102.18 3.91 3.98% 597,247
Mar 21, 2025 97.04 98.91 96.55 98.27 0.05 0.05% 1,117,468
Mar 20, 2025 97.26 99.20 97.11 98.22 -0.46 -0.47% 468,614
Mar 19, 2025 96.15 99.29 95.33 98.68 2.41 2.50% 608,610
Mar 18, 2025 96.98 96.98 95.08 96.27 -0.60 -0.62% 594,900
Mar 17, 2025 94.93 97.02 94.93 96.87 1.52 1.59% 845,200
Mar 14, 2025 94.48 95.88 93.25 95.35 2.31 2.48% 1,170,531
Mar 13, 2025 95.49 95.72 91.72 93.04 -2.14 -2.25% 942,302
Mar 12, 2025 96.02 96.51 94.33 95.18 1.28 1.36% 1,146,100
Mar 11, 2025 91.77 95.32 91.27 93.90 2.28 2.49% 1,169,625
Mar 10, 2025 94.11 94.51 90.44 91.62 -4.83 -5.01% 1,100,800
Mar 7, 2025 97.99 97.99 93.24 96.45 -1.98 -2.01% 980,000
Mar 6, 2025 99.12 100.97 97.56 98.43 -2.60 -2.57% 1,001,109
Mar 5, 2025 100.05 101.09 98.19 101.03 1.69 1.70% 922,700
Mar 4, 2025 101.12 101.42 96.95 99.34 -4.18 -4.04% 1,160,730
Mar 3, 2025 106.08 106.75 103.24 103.52 -2.67 -2.51% 547,420
Feb 28, 2025 104.09 106.26 103.42 106.19 2.15 2.07% 596,500
Feb 27, 2025 105.74 106.30 103.63 104.04 -0.86 -0.82% 530,907
Feb 26, 2025 104.73 106.39 104.23 104.90 0.89 0.86% 373,642
Feb 25, 2025 105.89 106.20 101.83 104.01 -1.54 -1.46% 702,900
Feb 24, 2025 104.95 106.45 102.16 105.55 1.64 1.58% 1,184,828
Feb 21, 2025 107.82 107.82 102.96 103.91 -3.29 -3.07% 822,400
Feb 20, 2025 110.26 110.26 105.42 107.20 -3.30 -2.99% 1,172,532
Feb 19, 2025 111.17 111.35 109.76 110.50 -0.86 -0.77% 539,700
Feb 18, 2025 110.10 111.62 110.10 111.36 0.99 0.90% 558,300
Feb 14, 2025 108.96 110.65 108.96 110.37 1.59 1.46% 428,900
Feb 13, 2025 108.79 108.99 107.43 108.78 0.80 0.74% 590,200
Feb 12, 2025 107.08 108.20 106.48 107.98 -0.40 -0.37% 788,600
Feb 11, 2025 109.43 109.43 106.82 108.38 -1.16 -1.06% 787,100
Feb 10, 2025 113.73 113.73 108.52 109.54 -3.86 -3.40% 1,175,000
Feb 7, 2025 114.99 115.29 113.26 113.40 -1.00 -0.87% 484,004
Feb 6, 2025 114.54 115.39 113.68 114.40 1.19 1.05% 386,336
Feb 5, 2025 112.28 113.34 110.80 113.21 1.05 0.94% 763,027
Feb 4, 2025 112.92 113.72 111.55 112.16 -0.74 -0.66% 593,624
Feb 3, 2025 112.44 113.73 110.57 112.90 -2.95 -2.55% 735,461
Jan 31, 2025 118.03 118.46 114.72 115.85 -1.75 -1.49% 1,049,613
Jan 30, 2025 119.00 120.64 115.03 117.60 0.09 0.08% 948,500
Jan 29, 2025 116.50 118.77 114.05 117.51 2.30 2.00% 1,134,704
Jan 28, 2025 112.38 116.01 112.38 115.21 1.98 1.75% 582,539
Jan 27, 2025 112.54 113.78 111.34 113.23 -1.05 -0.92% 589,200
Jan 24, 2025 113.99 114.69 113.78 114.28 -0.67 -0.58% 613,168
Jan 23, 2025 114.88 115.86 114.19 114.95 -0.07 -0.06% 562,570
Jan 22, 2025 115.30 115.67 113.55 115.02 -1.21 -1.04% 529,127
Jan 21, 2025 114.50 116.40 114.50 116.23 2.35 2.06% 628,713