$45.10 0.00 (%) Stifel Financial Corp - NYSE

Sep. 1, 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
9/1/201545.5245.9144.9945.10605,077
8/31/201546.9246.9846.3146.60380,265
8/28/201546.9247.2446.3747.07418,699
8/27/201547.4547.6646.3547.13720,567
8/26/201546.5647.1445.2746.96808,241
8/25/201547.2947.3245.4145.44802,671
8/24/201544.7447.3143.8745.78840,242
8/21/201549.0249.5647.6248.29605,733
8/20/201550.8350.8349.9750.03366,633
8/19/201552.0652.1351.3551.54289,701
8/18/201552.9053.0152.3752.52169,824
8/17/201552.5853.0752.1453.04292,021
8/14/201552.4853.0052.4052.99227,384
8/13/201552.1053.0052.0052.66420,849
8/12/201552.6852.6850.7252.00744,317
8/11/201552.6554.0652.0053.24709,563
8/10/201554.9755.5054.8755.43427,690
8/7/201554.4455.0453.8954.52273,377
8/6/201555.3755.7154.4654.82249,562
8/5/201555.9356.2355.2755.30363,581
8/4/201555.2056.0455.1055.62435,281
8/3/201555.0555.3154.6655.18383,159
7/31/201554.9255.3654.2154.95407,767
7/30/201555.0855.2154.5154.88488,794
7/29/201554.7755.5254.6055.17477,644
7/28/201555.1255.2154.5654.81336,898
7/27/201555.0855.0854.4654.73224,781
7/24/201556.3556.5355.5455.66459,097
7/23/201557.6357.6356.2556.48298,737
7/22/201556.5157.4556.5157.44361,005
7/21/201557.0657.3556.2556.73292,710
7/20/201557.5457.6457.0757.25207,797
7/17/201557.6857.6856.8957.41329,270
7/16/201557.7957.8857.4657.74428,148
7/15/201557.3057.6457.0057.21457,216
7/14/201556.9457.6656.7557.37380,968
7/13/201556.8157.3456.6257.14569,753
7/10/201556.7757.0856.0356.31543,626
7/9/201556.0156.4055.5855.72572,849
7/8/201555.6356.0454.8755.14357,678
7/7/201557.0857.0855.1256.30407,142
7/6/201556.9457.4256.5257.17493,470
7/2/201558.2758.2757.2357.72407,171
7/1/201558.6258.7157.9458.23329,211
6/30/201557.9557.9857.1957.74438,756
6/29/201558.5158.7057.0857.13449,634
6/26/201559.3359.6058.9959.48509,037
6/25/201558.4659.3458.4659.18370,177
6/24/201559.4859.8358.6458.90347,094
6/23/201559.7159.8959.4859.73342,080
6/22/201559.3159.6259.2259.59341,328
6/19/201558.7458.9258.4858.62685,470
6/18/201558.9759.2058.4358.76368,586
6/17/201559.6859.9358.5758.58430,420
6/16/201558.7359.5558.5059.41380,835
6/15/201558.4859.2857.6358.98351,567
6/12/201559.3459.3858.6959.04378,091
6/11/201559.4159.8459.1059.63363,386
6/10/201558.4859.8458.0059.34840,100
6/9/201558.4758.4757.0757.95717,542
6/8/201557.0358.1456.9057.841,262,823
6/5/201556.6457.4156.0457.03455,327
6/4/201556.0956.5355.7556.10294,377
6/3/201555.7856.9255.4256.57394,176
6/2/201554.8055.5354.5855.43443,064
6/1/201553.9855.1853.9854.82731,761
5/29/201553.7353.9252.8053.26259,863
5/28/201553.6653.8753.1853.85220,431
5/27/201552.8153.7752.6253.71402,919
5/26/201553.5053.7252.2952.61628,550
5/22/201553.8154.2753.6653.76312,909
5/21/201553.5554.0253.3153.79317,921
5/20/201554.4054.4153.7353.74297,101
5/19/201554.4654.6653.9354.25217,221
5/18/201553.2854.3353.2854.29340,129
5/15/201554.0854.3052.9553.25306,530
5/14/201553.7154.2553.3954.12290,063
5/13/201553.1553.6952.7653.54458,834
5/12/201552.3153.9651.9853.17852,463
5/11/201553.9155.0053.7354.77358,978
5/8/201554.2254.7453.6953.98233,850
5/7/201553.2854.1353.2853.95255,143
5/6/201553.3953.9952.8253.52404,777
5/5/201553.2553.7953.0753.44421,646
5/4/201553.0753.7752.4053.49233,677
5/1/201553.0853.5252.5853.06270,443
4/30/201554.2554.4852.7152.84413,935
4/29/201554.1554.7654.0254.48242,331
4/28/201553.5254.4053.2054.36282,339
4/27/201554.2454.6853.3053.44225,331
4/24/201554.1454.3953.9354.21287,120
4/23/201553.8154.4653.6654.33272,293
4/22/201553.6054.1553.0554.06206,533
4/21/201554.0554.3453.5053.59356,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!