$45.09 +0.35 (%) Stifel Financial Corp - NYSE

Oct. 24, 2014 | 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
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
9/5/201446.6947.0246.3546.98144,034
9/4/201447.4547.7946.7046.87202,501
9/3/201448.2448.5047.2947.38171,691
9/2/201448.1748.2647.4547.87191,755
8/29/201447.6148.0947.5047.88137,597
8/28/201447.6247.9947.3447.55145,410
8/27/201448.6348.9247.7847.89283,386
8/26/201448.2248.8747.9048.61280,691
8/25/201447.7748.3947.4848.12435,648
8/22/201447.4247.8547.0947.35226,178
8/21/201446.7147.5546.0947.42236,776
8/20/201446.1146.7845.8546.74324,869
8/19/201446.7246.7546.2646.32264,579
8/18/201446.7546.7546.3046.68274,180
8/15/201446.8546.8945.3946.24317,606
8/14/201446.7246.8746.1246.38193,601
8/13/201446.5147.0046.3046.70200,225
8/12/201446.3247.1046.0446.35262,793
8/11/201446.4546.9345.9046.50193,837
8/8/201445.5846.2845.1146.14301,857
8/7/201446.6746.9245.2745.59310,989
8/6/201444.8346.7144.7446.32379,091
8/5/201445.6646.3345.3246.04367,121
8/4/201445.7246.0344.7845.91345,984
8/1/201445.7845.9844.9845.37370,343
7/31/201446.2146.5545.7545.79325,009
7/30/201446.5547.0546.0146.90222,372
7/29/201446.1346.6646.0146.07191,038
7/28/201446.0146.3245.5246.07207,053
7/25/201445.9846.2745.7446.00282,314
7/24/201446.1546.6945.9446.31209,613
7/23/201446.2446.5445.7445.90258,687
7/22/201446.0646.5045.8746.05220,149
7/21/201445.4945.9245.3945.73284,593
7/18/201444.8546.1444.8545.97327,574
7/17/201444.9945.5344.7444.89349,378
7/16/201445.7145.8445.0945.35207,891
7/15/201445.9546.1045.2545.29194,601
7/14/201446.1746.3345.6845.74226,066
7/11/201445.2345.7344.7745.51217,824
7/10/201444.6545.4244.4345.15260,037
7/9/201446.0746.3645.6145.78404,036
7/8/201447.0347.3245.9946.11420,524
7/7/201447.9147.9147.3247.45377,707
7/3/201447.5848.5147.5648.18188,647
7/2/201447.2647.6547.0147.22273,086
7/1/201447.3948.1447.1847.33337,034
6/30/201447.2047.5246.7847.35302,080
6/27/201446.6947.6546.6947.28330,207
6/26/201447.0947.2846.4947.11171,160
6/25/201446.3247.4746.0547.26175,418
6/24/201447.2647.9046.6446.66290,066
6/23/201447.2247.5946.7147.43210,436
6/20/201446.8947.2546.3346.98539,747
6/19/201447.8047.8046.1346.74223,846
6/18/201447.0447.7246.5047.66222,363
6/17/201445.9147.3245.5847.23295,089
6/16/201445.5646.0245.3345.84158,777
6/13/201445.7846.0845.4545.68190,612
6/12/201445.8546.1945.2145.51270,270
6/11/201446.5146.6145.9146.07220,509
6/10/201447.1347.2446.4546.87278,947
6/9/201446.6847.6646.3147.40282,244
6/6/201446.1046.7145.8346.60259,990
6/5/201445.9046.5745.4245.76341,752
6/4/201444.5745.6444.4445.62309,834
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center