Stifel Financial Corp $48.81

down -0.61


19/9/2014 04:00 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
9/19/201449.4949.6748.5048.81846,292
9/18/201448.7049.7448.5249.42363,591
9/17/201447.6348.7947.6348.35343,837
9/16/201447.4247.9847.1747.72241,377
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
7/28/201446.0146.3245.5246.07207,053
7/25/201445.9846.2745.7446.00282,314
7/24/201446.1546.6945.9446.31209,613
7/23/201446.2446.5445.7445.90258,687
7/22/201446.0646.5045.8746.05220,149
7/21/201445.4945.9245.3945.73284,593
7/18/201444.8546.1444.8545.97327,574
7/17/201444.9945.5344.7444.89349,378
7/16/201445.7145.8445.0945.35207,891
7/15/201445.9546.1045.2545.29194,601
7/14/201446.1746.3345.6845.74226,066
7/11/201445.2345.7344.7745.51217,824
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
Trading Center