$32.91 -0.52 (%) Stifel Financial Corp - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/201633.3233.4632.5732.91726,145
4/28/201633.6233.9233.2933.43732,148
4/27/201633.9334.3233.7434.12455,173
4/26/201633.8734.2233.5834.14420,107
4/25/201634.0834.2233.3133.67670,439
4/22/201633.4834.3833.4834.24920,474
4/21/201632.6933.7632.6933.51826,178
4/20/201631.7232.7331.6132.54554,611
4/19/201631.4331.8731.2331.70584,078
4/18/201630.4131.4530.4131.27497,601
4/15/201631.1631.3830.7430.79610,645
4/14/201630.7731.7830.5431.19799,439
4/13/201629.2231.0629.2130.86979,716
4/12/201628.1028.8728.0528.80432,681
4/11/201627.7028.6027.5427.97637,144
4/8/201628.2028.2927.3327.49636,065
4/7/201628.7928.9527.4927.75662,665
4/6/201628.0029.8028.0029.11850,719
4/5/201628.6228.7627.9828.16666,093
4/4/201629.6030.0628.8929.07431,384
4/1/201628.9729.6228.4229.57629,999
3/31/201629.6330.0729.5229.60329,772
3/30/201629.7630.5429.6829.88486,999
3/29/201628.6429.6528.1329.49596,706
3/28/201629.1529.2028.5128.81530,163
3/24/201628.9229.1728.0729.08658,416
3/23/201630.5130.5129.2229.25639,851
3/22/201630.5830.8530.1430.57342,208
3/21/201631.1131.6130.6331.01479,551
3/18/201630.1531.2230.0031.141,616,614
3/17/201629.6730.4828.8830.10725,600
3/16/201630.0630.8929.6129.78743,376
3/15/201630.9630.9629.8130.09538,933
3/14/201631.7431.8631.0631.31431,232
3/11/201630.8231.9930.6231.94398,668
3/10/201630.7430.8629.8630.37482,317
3/9/201630.8130.9730.3330.55398,130
3/8/201631.5431.8730.5930.60564,799
3/7/201631.5432.1731.3532.03497,895
3/4/201631.4032.1031.3631.97922,661
3/3/201630.7031.4930.5431.25704,530
3/2/201630.4931.0030.2930.76416,787
3/1/201629.2230.6929.0230.53491,835
2/29/201629.5729.6028.9028.96733,456
2/26/201629.2930.2629.1029.571,611,184
2/25/201626.8828.7426.8728.711,480,058
2/24/201626.5026.9925.0026.732,105,031
2/23/201628.8328.8627.9628.071,295,123
2/22/201630.0730.7028.0728.982,484,295
2/19/201630.9931.2830.5931.18631,443
2/18/201631.8831.8931.0631.12940,296
2/17/201631.1032.0730.9531.801,035,903
2/16/201630.0330.8529.3130.80795,428
2/12/201629.9129.9929.1429.61663,492
2/11/201629.4229.5028.5729.16649,308
2/10/201630.8931.6330.1930.25532,717
2/9/201629.4730.9329.3430.51679,240
2/8/201630.6530.6529.6930.19816,985
2/5/201631.7232.2431.1531.22818,017
2/4/201630.7832.0030.6031.68919,755
2/3/201631.4931.5029.4330.831,066,747
2/2/201632.4532.5331.0331.34724,171
2/1/201633.2133.4632.7233.18643,435
1/29/201633.0333.4932.7933.46725,164
1/28/201633.6933.6932.5732.79603,250
1/27/201633.0434.3532.9333.241,005,688
1/26/201632.2633.1632.1433.12967,958
1/25/201633.6933.8931.9632.04956,136
1/22/201633.8334.5433.5833.98849,164
1/21/201633.9634.1533.1233.161,133,232
1/20/201633.8134.3932.6333.931,040,651
1/19/201635.6835.7634.2034.68802,113
1/15/201634.7035.2034.2435.09857,961
1/14/201635.4036.1634.3435.861,146,632
1/13/201637.1937.3735.0535.17800,518
1/12/201637.3637.3636.4037.14889,365
1/11/201636.6036.7335.8636.26619,500
1/8/201637.7937.8336.4236.46854,816
1/7/201638.5038.9637.1137.33828,105
1/6/201640.2740.5239.3939.51973,686
1/5/201641.4541.6740.8341.04545,179
1/4/201641.3941.5240.5541.44882,968
12/31/201543.0343.1542.3242.36487,993
12/30/201543.7743.9243.2643.29264,795
12/29/201543.5243.9543.4243.93325,803
12/28/201543.2143.3042.8543.24274,847
12/24/201543.4243.6543.3443.46139,236
12/23/201543.1543.4842.5143.44399,932
12/22/201542.3343.0341.8742.96545,676
12/21/201541.5542.0341.1542.03518,606
12/18/201542.2942.4041.2741.29926,576
12/17/201543.4843.4942.3742.75527,804
12/16/201543.5343.6342.4743.41740,819
12/15/201542.0243.1341.5743.07697,898
12/14/201542.1042.5641.3041.56798,666
12/11/201542.0943.0341.8842.03762,132
12/10/201542.5543.7142.4243.41738,035
12/9/201543.1243.6941.9642.24719,377
12/8/201543.7943.9843.2943.36763,686
12/7/201545.1145.1143.9744.21364,256
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center