Stifel Financial Corp $45.15

down -0.63


10/7/2014 04:03 PM  |  NYSE : SF  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
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
6/3/201444.8645.0044.3944.88354,550
6/2/201445.2745.6844.4945.11294,854
5/30/201445.6545.8844.9745.20247,536
5/29/201445.7746.1545.3945.50226,746
5/28/201446.1246.4345.5845.66249,935
5/27/201446.3846.5946.0446.33232,458
5/23/201445.6346.1645.4945.92290,021
5/22/201445.2745.9044.9545.71195,879
5/21/201445.1045.7544.5845.30349,947
5/20/201445.7846.2844.5945.04508,951
5/19/201444.8546.1244.7246.01537,275
5/16/201444.7545.1944.3045.14334,955
5/15/201445.4745.6044.1744.86414,662
5/14/201447.0247.0645.6945.84364,173
5/13/201448.5148.7247.2047.24347,740
5/12/201447.3348.6847.1848.61409,047
5/9/201444.6048.0444.6046.90584,750
5/8/201446.3947.3845.9746.58495,968
5/7/201445.7346.7544.7946.70383,086
5/6/201446.4246.5145.4245.48283,121
5/5/201446.2446.8645.7346.75300,440
5/2/201446.9447.5846.7846.95384,093
5/1/201446.5747.2446.1746.81353,235
4/30/201445.8446.8845.4846.77467,377
4/29/201445.5646.3345.3945.99391,148
4/28/201445.6945.9644.1845.21583,551
4/25/201446.1646.2145.1445.53437,766
4/24/201447.1747.3546.1446.49333,759
4/23/201447.0047.3946.6346.97457,814
4/22/201445.9047.3345.8047.12420,747
4/21/201445.8546.3645.3345.80848,817
4/17/201445.6446.6845.3545.70539,832
4/16/201445.1045.7044.6945.57667,227
4/15/201444.6245.0143.5744.50650,695
4/14/201445.4845.4843.8644.31745,989
4/11/201444.6544.8043.8844.13672,968
4/10/201447.0847.2945.2445.44508,523
4/9/201446.1247.0845.8746.94604,003
4/8/201445.8046.2345.1745.77515,091
4/7/201447.1247.2244.7245.64620,406
4/4/201450.3350.3346.8847.25617,762
4/3/201450.4050.4048.5749.62536,177
4/2/201450.3450.6650.0750.41276,265
4/1/201450.0950.2049.3450.10459,221
3/31/201448.6850.0248.3149.76539,695
3/28/201448.3848.9748.0048.26419,726
3/27/201449.3649.3647.9348.30311,771
3/26/201450.1450.4748.9349.25501,332
3/25/201450.1250.4248.9749.53330,968
3/24/201450.1950.5949.1349.83332,974
3/21/201451.4051.5949.8149.92788,623
3/20/201449.0651.1148.8551.05484,800
3/19/201449.1749.5648.4649.19510,249
3/18/201448.5349.1548.5348.99378,629
3/17/201447.8648.8447.8648.44391,545
3/14/201447.1348.0647.1347.53259,308
3/13/201448.1348.4547.0847.47302,302
3/12/201447.3847.9946.8647.95141,974
3/11/201448.1848.7747.4647.67194,261
3/10/201448.0948.3047.7448.26246,999
3/7/201448.2348.2347.4748.10367,510
3/6/201448.0348.0647.6647.81333,207
3/5/201448.5048.5047.7947.98407,640
3/4/201447.6649.1647.6648.52652,151
3/3/201447.4947.5146.3646.88340,372
2/28/201448.4948.7647.8348.09300,114
2/27/201448.6349.1248.2048.55410,454
2/26/201447.7149.1447.0548.87467,425
2/25/201450.0050.0047.1247.61792,204
2/24/201448.1549.4348.0748.85482,553
2/21/201448.1048.5947.5648.12408,143
2/20/201447.1947.9846.7047.77234,997
2/19/201448.2348.4647.1347.15348,156
2/18/201447.0548.7247.0548.51547,382
Trading Center