$48.10 +0.89 (%) Stifel Financial Corp - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
1/29/201547.2348.1246.9648.10309,517
1/28/201548.9948.9947.0547.21237,395
1/27/201548.3748.9848.1048.61195,034
1/26/201548.6049.2848.1149.19330,596
1/23/201548.9349.1948.1548.78628,671
1/22/201548.0749.2447.4149.19509,967
1/21/201546.9848.1446.9347.59306,237
1/20/201547.2047.6746.6647.33425,830
1/16/201546.4447.3445.9647.27383,764
1/15/201547.0647.4846.4846.74729,699
1/14/201547.5247.7246.2747.21747,939
1/13/201549.5350.3048.0148.017,940,826
1/12/201549.0849.0847.9448.66461,042
1/9/201550.4450.8548.7648.821,005,439
1/8/201548.9749.8848.6649.52359,867
1/7/201548.4548.5347.8448.52378,928
1/6/201549.5349.6647.8947.97344,166
1/5/201550.3650.4649.0749.50253,309
1/2/201551.4251.6449.9150.61208,358
12/31/201451.4651.7950.9651.02209,827
12/30/201451.2751.7150.8351.33128,271
12/29/201451.2251.8351.0851.28296,356
12/26/201452.1152.1151.2651.38257,280
12/24/201451.8852.1551.2851.81101,794
12/23/201451.7152.1051.3251.85288,017
12/22/201451.5151.8051.1051.49254,879
12/19/201451.4351.8851.0651.54929,093
12/18/201451.2051.6450.8651.43310,540
12/17/201449.9950.9549.4150.83478,041
12/16/201449.4350.5249.1149.65466,242
12/15/201449.4249.9749.0549.57739,308
12/12/201449.1849.8248.6749.10449,736
12/11/201449.8750.5849.7850.00361,577
12/10/201450.5550.7549.5949.77265,382
12/9/201450.0550.9649.6750.90453,779
12/8/201450.7151.3450.6450.84403,685
12/5/201450.0651.1450.0650.98320,036
12/4/201449.7949.9949.5049.84301,445
12/3/201449.4950.0449.1349.86349,131
12/2/201448.7849.5748.6649.49500,433
12/1/201448.3548.8448.1248.70534,884
11/28/201448.6848.8848.4748.53207,926
11/26/201448.1648.5447.9348.49453,876
11/25/201447.5848.1347.3447.98563,590
11/24/201446.7647.1946.7547.17308,524
11/21/201447.4547.4546.4246.54429,772
11/20/201445.8146.7145.2646.70358,737
11/19/201446.6946.6945.6346.18236,031
11/18/201446.7147.1846.4446.68318,777
11/17/201447.6347.6446.6946.74277,567
11/14/201448.2648.4647.7647.81203,527
11/13/201448.4548.4547.8548.17144,682
11/12/201447.2548.3247.2448.28211,194
11/11/201447.5248.0047.5147.70226,983
11/10/201447.0847.6547.0847.61215,963
11/7/201446.0347.2245.1046.90362,103
11/6/201447.9348.1447.4847.64313,225
11/5/201447.5447.9546.9647.87232,825
11/4/201446.6947.5246.5947.09212,943
11/3/201447.6548.0047.0047.01317,269
10/31/201447.8547.9947.2747.51338,058
10/30/201446.2147.2744.8346.87302,216
10/29/201446.3746.8345.7846.52207,090
10/28/201445.1446.3045.1246.26285,238
10/27/201444.7144.9644.2944.90196,415
10/24/201444.6645.1544.5545.09164,817
10/23/201444.5945.2244.1444.74236,593
10/22/201445.0345.1643.9743.99199,464
10/21/201444.1245.1044.0145.03268,265
10/20/201443.6144.1643.4943.83277,212
10/17/201444.2044.2243.4643.98409,242
10/16/201442.3443.8042.1343.53566,176
10/15/201442.0743.2841.4743.19680,799
10/14/201443.1343.1942.6242.81602,884
10/13/201443.3343.4642.5842.65586,368
10/10/201443.7344.2943.0743.15612,995
10/9/201445.5545.6143.9443.95510,224
10/8/201445.1445.6544.5345.56450,158
10/7/201446.1546.2344.9744.97347,006
10/6/201446.8747.0146.1046.57256,647
10/3/201446.6346.8646.3246.63297,253
10/2/201445.6846.2544.8946.06445,852
10/1/201446.9746.9745.3745.49522,260
9/30/201447.7447.9346.8846.89330,608
9/29/201447.3347.9547.1447.82232,399
9/26/201447.7548.3247.5448.08252,115
9/25/201448.5248.6047.6247.67351,335
9/24/201448.1248.5547.8948.53302,756
9/23/201448.2748.8748.0448.04341,836
9/22/201448.4748.8648.0048.59357,306
9/19/201449.4949.6748.5048.81846,292
9/18/201448.7049.7448.5249.42363,591
9/17/201447.6348.7947.6348.35343,837
9/16/201447.4247.9847.1747.72244,070
9/15/201447.7847.8547.2647.49243,241
9/12/201447.5748.2647.4247.95321,282
9/11/201446.9247.8646.7747.79240,583
9/10/201447.0147.3346.8447.14163,372
9/9/201447.6247.8346.8046.87244,464
9/8/201446.8347.9446.8347.82307,975
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center