$51.07 +0.24 (%) Stifel Financial Corp - NYSE

Dec. 18, 2014 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center