$37.79 +0.43 (%) Stifel Financial Corp - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/20/201633.5033.8732.9833.87351,729
7/19/201633.0333.4832.8733.23290,641
7/18/201632.8533.4432.8533.34274,084
7/15/201633.3533.4332.7433.28562,367
7/14/201632.9233.5132.6932.78636,127
7/13/201632.4032.4131.8832.10610,269
7/12/201631.7832.6231.7132.35684,876
7/11/201631.0331.4030.7731.23664,431
7/8/201630.4730.7930.2330.62811,656
7/7/201629.6630.3929.4629.92870,882
7/6/201628.8529.7228.4929.50948,126
7/5/201630.4330.4328.9629.25914,819
7/1/201631.2631.8230.7630.97758,630
6/30/201630.9731.4630.5531.45917,692
6/29/201630.4431.1330.1131.03728,933
6/28/201631.1931.3229.8030.39954,603
6/27/201631.7331.7929.9530.311,150,639
6/24/201633.6234.1132.5332.551,394,115
6/23/201635.6436.3635.2436.34581,786
6/22/201634.7435.2934.7435.03608,450
6/21/201635.2635.3134.3434.70577,572
6/20/201635.2335.7334.9735.02809,982
6/17/201634.2134.9234.0834.331,982,291
6/16/201633.8734.2333.3134.16734,007
6/15/201634.3235.1734.0434.32779,427
6/14/201633.8935.1133.5433.96922,625
6/13/201635.0835.4634.6334.78845,878
6/10/201635.9135.9935.1935.44657,780
6/9/201637.3037.3036.3436.74598,723
6/8/201637.5337.8137.3237.64518,191
6/7/201638.0838.1837.6437.67480,472
6/6/201637.0838.5236.9838.12767,575
6/3/201637.7437.7436.3836.98799,441
6/2/201637.8038.2137.6938.19500,116
6/1/201637.3438.1336.8737.95753,085
5/31/201638.1238.4737.7037.78817,746
5/27/201637.2038.0237.2037.87703,149
5/26/201637.1137.2736.6237.18649,399
5/25/201636.9837.7036.9637.20903,394
5/24/201636.1136.9535.9236.68893,641
5/23/201635.9836.3235.4535.691,034,776
5/20/201635.1736.2635.1736.07904,379
5/19/201635.5436.0734.6134.97786,520
5/18/201633.8235.9533.8235.811,512,041
5/17/201633.8034.7733.4733.80790,544
5/16/201633.4934.2733.4933.87835,485
5/13/201633.6734.4733.2133.50690,684
5/12/201634.0034.7733.3033.69927,932
5/11/201634.0934.2933.4833.651,069,033
5/10/201630.6234.7430.6234.232,513,845
5/9/201631.2431.7430.9231.06776,763
5/6/201630.9631.5230.5631.28576,597
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center