STIFEL FINANCIAL $34.83

down -0.66


23/5/2013 04:23 PM  |  NYSE : SF  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

SF historical data

Date Open High Low Close Volume
5/23/2013 35.00 35.31 34.65 34.83 6361
5/22/2013 35.43 36.52 35.29 35.49 6486
5/21/2013 35.51 36.14 35.42 35.47 6997
5/20/2013 34.85 35.38 34.66 35.32 5126
5/17/2013 34.35 35.14 34.21 35.00 5818
5/16/2013 34.06 34.28 33.90 34.06 3546
5/15/2013 33.93 34.33 33.91 34.14 2388
5/14/2013 33.15 33.96 33.09 33.96 5958
5/13/2013 32.99 33.57 32.98 33.22 4476
5/10/2013 32.60 33.32 32.03 33.11 7425
5/9/2013 34.25 34.48 33.99 34.16 3529
5/8/2013 33.81 34.47 33.66 34.27 4584
5/7/2013 33.56 33.89 33.38 33.81 3563
5/6/2013 32.64 33.51 32.53 33.41 3990
5/3/2013 32.34 32.94 32.28 32.53 4449
5/2/2013 31.42 32.01 31.15 31.95 6761
5/1/2013 32.16 32.23 31.32 31.34 5689
4/30/2013 31.94 32.22 31.78 32.22 5126
4/29/2013 31.78 32.09 31.52 31.90 4879
4/26/2013 31.84 32.05 31.53 31.64 6260
4/25/2013 32.71 32.75 32.08 32.12 5400
4/24/2013 32.53 33.19 32.34 32.69 4870
4/23/2013 32.16 32.97 32.02 32.63 3523
4/22/2013 32.03 32.12 31.39 31.92 3613
4/19/2013 31.36 31.99 30.85 31.96 4864
4/18/2013 31.75 31.95 31.22 31.27 4771
4/17/2013 31.95 32.11 31.57 31.74 4817
4/16/2013 32.67 32.69 31.91 32.36 6347
4/15/2013 33.07 33.16 32.29 32.37 6054
4/12/2013 33.20 33.36 32.88 33.33 4294
4/11/2013 33.63 33.78 33.23 33.42 4912
4/10/2013 33.06 33.80 33.03 33.76 4220
4/9/2013 32.82 33.24 32.75 32.95 4490
4/8/2013 32.61 32.76 31.74 32.74 4153
4/5/2013 32.59 32.59 31.99 32.51 3323
4/4/2013 33.20 33.28 32.92 33.10 3632
4/3/2013 33.60 33.60 32.78 33.00 8325
4/2/2013 34.00 34.15 33.06 33.41 7166
4/1/2013 34.65 34.73 33.83 33.95 4902
3/28/2013 34.73 35.09 34.64 34.67 5305
3/27/2013 34.33 34.78 34.19 34.63 5280
3/26/2013 34.20 34.52 34.08 34.52 4060
3/25/2013 34.48 34.52 33.70 34.07 5210
3/22/2013 34.80 34.80 34.22 34.33 3662
3/21/2013 35.84 36.28 34.64 34.74 6214
3/20/2013 36.38 36.42 36.04 36.26 3841
3/19/2013 36.15 36.56 36.04 36.16 9353
3/18/2013 36.03 36.33 35.87 35.94 3727
3/15/2013 36.57 36.77 36.18 36.62 8306
3/14/2013 36.52 36.74 36.29 36.65 6193
3/13/2013 35.99 36.38 35.90 36.28 3984
3/12/2013 35.84 35.97 35.70 35.80 3520
3/11/2013 35.87 35.98 35.59 35.86 4669
3/8/2013 35.22 36.73 35.10 36.04 9580
3/7/2013 34.41 34.98 34.41 34.78 4856
3/6/2013 34.49 34.66 34.30 34.46 3866
3/5/2013 34.25 35.31 34.17 34.33 6484
3/4/2013 34.40 34.46 33.61 34.02 6316
3/1/2013 34.40 34.66 33.79 34.49 6042
2/28/2013 35.29 35.38 34.53 34.54 4970
2/27/2013 34.94 35.54 34.84 35.38 7044
2/26/2013 37.78 38.16 34.54 35.24 17006
2/25/2013 38.26 38.50 37.61 37.61 7387
2/22/2013 37.96 38.44 37.84 38.04 5281
2/21/2013 38.15 38.29 37.38 37.63 3800
2/20/2013 39.14 39.18 38.11 38.12 5596
2/19/2013 38.82 39.16 38.69 39.16 6118
2/15/2013 39.72 39.72 38.53 38.75 14139
2/14/2013 38.69 39.32 38.65 39.25 3846
2/13/2013 39.00 39.00 38.60 38.72 3145
2/12/2013 38.63 39.00 38.38 38.94 4075
2/11/2013 38.47 38.56 38.29 38.45 4269
2/8/2013 38.25 38.56 38.08 38.29 2288
2/7/2013 38.04 38.37 37.77 38.29 3719
2/6/2013 37.81 38.06 37.36 38.02 5524
2/5/2013 37.84 38.50 37.77 38.19 4230
2/4/2013 37.46 37.83 37.44 37.59 5791
2/1/2013 36.90 37.92 36.90 37.88 7541
1/31/2013 36.59 36.88 36.59 36.85 4462
1/30/2013 36.45 36.81 36.45 36.78 5002
1/29/2013 36.16 36.58 36.16 36.58 4283
1/28/2013 36.19 36.46 36.03 36.27 3658
1/25/2013 35.66 36.10 35.41 36.08 4302
1/24/2013 35.45 36.17 35.30 35.62 5140
1/23/2013 35.52 35.55 35.40 35.51 2287
1/22/2013 34.88 35.57 34.79 35.54 3392
1/18/2013 34.70 34.99 34.61 34.83 5977
1/17/2013 35.28 35.50 34.74 34.77 7986
1/16/2013 34.95 35.46 34.94 35.13 8279
1/15/2013 34.52 35.24 34.41 35.09 7085
1/14/2013 34.14 34.76 34.14 34.73 5144
1/11/2013 34.24 34.31 33.84 34.25 2919
1/10/2013 33.97 34.29 33.80 34.26 3080
1/9/2013 33.59 33.81 33.59 33.70 2925
1/8/2013 33.37 33.54 33.25 33.50 2428
1/7/2013 33.29 33.64 33.22 33.28 2887
1/4/2013 33.46 33.68 33.04 33.62 3636
1/3/2013 33.42 33.42 32.88 33.17 2881
1/2/2013 32.75 33.26 32.43 33.23 3900
12/31/2012 31.90 32.15 31.75 31.97 4310
Marketplace
Trading Center