$53.94 +0.42 (%) Stifel Financial Corp - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
4/20/201554.0554.4953.7053.94270,499
4/17/201554.1654.1953.2553.52328,783
4/16/201553.9754.6753.6354.53386,344
4/15/201553.8654.6053.5154.11529,352
4/14/201553.7654.2152.7053.75815,609
4/13/201553.4154.4253.3953.92557,295
4/10/201554.4054.5753.4653.64739,232
4/9/201554.7955.0153.8554.37824,776
4/8/201554.8155.2254.6155.00390,171
4/7/201555.8356.1254.8254.86285,108
4/6/201555.2655.9854.9555.84395,160
4/2/201555.6556.0855.4755.76217,958
4/1/201555.4555.9355.0755.68271,198
3/31/201555.8456.1755.4455.75384,790
3/30/201555.5356.2055.5356.14308,580
3/27/201555.3955.9954.9055.11342,698
3/26/201555.4255.8854.9155.50414,995
3/25/201556.9356.9355.7255.73490,909
3/24/201556.9057.3056.6256.72294,371
3/23/201557.0857.7556.9257.22348,638
3/20/201556.3757.4056.2757.28871,063
3/19/201555.8556.0955.1456.01428,970
3/18/201555.7456.1255.5755.64344,206
3/17/201555.6856.1855.4155.83338,533
3/16/201555.7956.3655.5856.03291,959
3/13/201555.9156.0555.1555.62266,601
3/12/201555.4556.3754.9356.23402,196
3/11/201553.8955.0653.8954.98275,626
3/10/201553.9054.4353.3353.89341,279
3/9/201554.8755.2454.4654.67385,430
3/6/201554.2255.6954.2254.75432,439
3/5/201554.1154.4253.3854.31201,500
3/4/201553.9554.3053.7054.01314,813
3/3/201554.7455.1454.3154.52246,095
3/2/201554.6155.1954.1855.09593,686
2/27/201555.7755.8954.7354.77482,795
2/26/201555.0556.0055.0055.83521,902
2/25/201555.0056.3354.8355.25500,774
2/24/201554.2855.4454.0155.101,325,369
2/23/201551.2452.1051.0052.09491,833
2/20/201552.0152.0149.7551.55690,794
2/19/201550.8951.4050.7951.10223,223
2/18/201551.7451.9650.7751.11302,121
2/17/201551.8252.1251.3951.99222,833
2/13/201551.8152.1051.4251.76210,222
2/12/201551.6952.1151.4051.92217,967
2/11/201550.8551.5650.6951.24222,049
2/10/201551.1951.1950.3951.07368,001
2/9/201550.4950.7349.9950.19199,442
2/6/201550.3451.5650.2150.85400,307
2/5/201549.6450.4249.6450.17293,282
2/4/201549.3749.8749.2249.32299,026
2/3/201548.1849.5648.1849.50457,909
2/2/201547.5147.9246.7747.80338,177
1/30/201547.4948.1347.0647.15300,979
1/29/201547.2348.1246.9648.10309,517
1/28/201548.9948.9947.0547.21237,395
1/27/201548.3748.9848.1048.61195,034
1/26/201548.6049.2848.1149.19330,596
1/23/201548.9349.1948.1548.78628,671
1/22/201548.0749.2447.4149.19509,967
1/21/201546.9848.1446.9347.59306,237
1/20/201547.2047.6746.6647.33425,830
1/16/201546.4447.3445.9647.27383,764
1/15/201547.0647.4846.4846.74729,699
1/14/201547.5247.7246.2747.21747,939
1/13/201549.5350.3048.0148.017,940,826
1/12/201549.0849.0847.9448.66461,042
1/9/201550.4450.8548.7648.821,005,439
1/8/201548.9749.8848.6649.52359,867
1/7/201548.4548.5347.8448.52378,928
1/6/201549.5349.6647.8947.97344,166
1/5/201550.3650.4649.0749.50253,309
1/2/201551.4251.6449.9150.61208,358
12/31/201451.4651.7950.9651.02209,827
12/30/201451.2751.7150.8351.33128,271
12/29/201451.2251.8351.0851.28296,356
12/26/201452.1152.1151.2651.38257,280
12/24/201451.8852.1551.2851.81101,794
12/23/201451.7152.1051.3251.85288,017
12/22/201451.5151.8051.1051.49254,879
12/19/201451.4351.8851.0651.54929,093
12/18/201451.2051.6450.8651.43310,540
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center