$29.16 -1.09 (%) Stifel Financial Corp - NYSE

Feb. 11, 2016 | 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
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
12/4/201544.4545.2144.2045.19484,081
12/3/201545.5445.7044.2244.30515,627
12/2/201545.7646.0245.1945.28336,800
12/1/201545.7045.9445.2445.65448,338
11/30/201545.7645.7645.1945.36405,722
11/27/201545.2545.7744.9445.71152,185
11/25/201544.9345.3144.7745.25246,665
11/24/201544.2345.1044.0244.86398,484
11/23/201545.0245.3844.5544.57325,644
11/20/201545.1945.5144.9845.10274,280
11/19/201545.4045.6744.8244.94390,669
11/18/201545.1345.5644.8245.46335,377
11/17/201545.0145.7144.5944.88367,090
11/16/201543.9744.9143.8144.90395,404
11/13/201544.1044.4543.8244.02638,797
11/12/201545.3245.4944.3944.41377,273
11/11/201546.3246.4045.6845.68298,647
11/10/201546.5746.8445.6845.99512,523
11/9/201546.3847.1746.0146.80985,777
11/6/201543.4845.2443.2744.93812,450
11/5/201544.0344.5842.2543.001,153,046
11/4/201545.8246.1245.4045.90345,031
11/3/201545.5946.1445.5945.74335,125
11/2/201544.5745.8144.5745.64568,127
10/30/201545.3945.7344.4244.43712,903
10/29/201545.7146.5245.4345.44837,227
10/28/201543.7046.0743.5946.05708,287
10/27/201543.3243.6643.1543.61701,226
10/26/201543.5043.8243.4043.66528,107
10/23/201542.5743.5442.1943.51655,653
10/22/201541.5742.3741.3542.08486,817
10/21/201542.1842.1841.2241.35387,995
10/20/201541.8642.1341.7142.00453,750
10/19/201541.5742.0141.5041.84413,057
10/16/201541.8242.0041.4541.89379,938
10/15/201541.2241.6940.9541.68695,444
10/14/201542.1442.1440.8640.91587,748
10/13/201542.7443.1642.1742.19341,575
10/12/201543.2443.2542.9043.07269,855
10/9/201543.6143.7443.0643.19362,363
10/8/201543.1943.5843.0943.46348,315
10/7/201543.1043.4042.8143.37432,049
10/6/201543.1543.2142.5742.75504,845
10/5/201542.3743.3542.1043.31658,127
10/2/201541.0741.9240.5241.92789,238
10/1/201542.0042.1941.4441.95617,651
9/30/201542.2342.3541.7142.10839,888
9/29/201542.2442.3941.5341.69735,151
9/28/201543.8744.1542.2142.25658,113
9/25/201544.6444.7344.2044.38632,839
9/24/201543.7744.2043.6844.05636,527
9/23/201544.4044.6044.0344.24557,072
9/22/201544.4044.4443.8844.26449,152
9/21/201545.0845.6444.9045.07334,580
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center