$52.06 -0.37 (%) Stifel Financial Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
12/9/201652.2652.6151.4252.06359,653
12/8/201652.7252.8850.6752.43543,430
12/7/201650.6652.3250.3752.19571,914
12/6/201650.7250.7949.4650.70276,153
12/5/201650.2850.9949.8950.22280,012
12/2/201650.4650.5949.4249.53350,114
12/1/201650.1151.3550.1150.93443,858
11/30/201650.0150.3849.4949.85316,338
11/29/201649.0049.6448.7449.16449,923
11/28/201649.7150.1648.8148.91505,966
11/25/201650.6050.6050.0850.52132,360
11/23/201650.5150.7849.6350.60531,532
11/22/201650.2650.8049.8150.76466,500
11/21/201650.6350.6349.5949.98659,728
11/18/201649.8550.9249.7250.63602,767
11/17/201648.5949.9148.2049.86406,175
11/16/201647.3549.0747.3548.55607,246
11/15/201646.9048.6646.4248.39604,960
11/14/201645.7447.9445.7447.57784,616
11/11/201643.6145.6343.3445.55899,020
11/10/201641.8944.3941.8943.891,241,994
11/9/201638.6141.2538.6041.24954,719
11/8/201637.9238.5937.5338.09255,579
11/7/201638.1038.5838.0638.20518,824
11/4/201637.5838.0736.7137.16453,164
11/3/201638.8039.1037.1837.51784,910
11/2/201639.1139.1938.4638.51683,651
11/1/201639.5940.0638.7339.38625,195
10/31/201639.5539.7939.1139.14704,480
10/28/201639.8540.1539.0039.45612,819
10/27/201639.1540.0538.9839.85721,361
10/26/201638.0338.7238.0338.60414,818
10/25/201638.5038.6937.9638.33306,153
10/24/201638.9138.9838.2838.51245,599
10/21/201637.8838.5937.7438.36282,174
10/20/201638.6939.1338.3838.39269,335
10/19/201638.6539.0538.3538.95295,758
10/18/201638.7938.8638.2238.40188,023
10/17/201638.6038.6738.0138.20241,878
10/14/201639.1339.4438.3338.60306,356
10/13/201638.5038.6637.8938.37383,106
10/12/201639.3439.7139.0039.13323,053
10/11/201639.8940.1139.0839.35494,288
10/10/201640.4740.5239.8439.99468,506
10/7/201639.7240.0339.4339.74335,227
10/6/201640.0340.1539.4539.72434,244
10/5/201639.3940.6039.2540.04565,234
10/4/201638.5339.2538.4939.04482,966
10/3/201637.8338.6337.8338.34418,691
9/30/201637.6338.8337.3338.45649,316
9/29/201637.7238.1736.8037.12419,939
9/28/201637.5437.8237.0237.79448,150
9/27/201637.1137.5036.8937.36473,484
9/26/201638.2839.0937.1837.45477,053
9/23/201639.2339.7839.0239.08273,836
9/22/201639.4539.7039.2039.48555,259
9/21/201638.5139.2938.3839.02512,384
9/20/201638.5538.5538.0538.25226,793
9/19/201638.0138.6537.7638.13272,576
9/16/201637.9137.9937.4037.73471,269
9/15/201637.3238.3237.3238.29229,244
9/14/201637.9238.1337.2837.34311,343
9/13/201638.1938.6937.4437.90356,698
9/12/201637.6438.9537.3638.92492,715
9/9/201638.3739.0538.0938.10525,810
9/8/201638.2638.7938.2038.40318,284
9/7/201638.1138.5437.9538.32355,217
9/6/201638.9739.2837.9438.20355,682
9/2/201638.9039.0038.2038.92420,275
9/1/201639.5739.8638.3538.69492,675
8/31/201639.9439.9638.9639.35523,938
8/30/201639.1139.8439.0039.82401,701
8/29/201638.5239.2338.3539.01361,066
8/26/201637.8538.6537.6538.31484,618
8/25/201637.6237.9137.4737.64379,851
8/24/201637.5838.0837.5737.74301,666
8/23/201637.6937.9837.5637.68257,148
8/22/201637.2737.3836.8037.37220,558
8/19/201637.1837.5636.9037.42410,104
8/18/201637.3637.4436.9637.36327,250
8/17/201637.2937.7537.1037.33438,726
8/16/201636.9937.5336.8837.21379,559
8/15/201636.4737.3536.3637.24252,817
8/12/201636.0136.3735.6336.33241,050
8/11/201636.5636.7636.2336.51300,343
8/10/201636.8936.8936.1936.31457,548
8/9/201637.1337.2736.6836.86398,160
8/8/201637.4137.6836.9837.15389,313
8/5/201636.5537.4936.3937.25808,773
8/4/201636.5336.6535.8536.011,045,599
8/3/201635.6737.0735.0336.601,561,083
8/2/201635.0235.3633.6134.001,130,913
8/1/201635.3835.9834.9235.12943,726
7/29/201634.8635.5034.6435.35850,908
7/28/201634.9235.1934.4435.04344,552
7/27/201634.5135.1834.5135.07405,863
7/26/201634.1134.6334.0834.51486,622
7/25/201634.1234.4633.9834.23309,438
7/22/201633.8234.2033.5934.18348,623
7/21/201633.9134.2033.4733.69512,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center