$32.55 -3.79 (%) Stifel Financial Corp - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SF historical data

Date Open High Low Close Volume
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
5/5/201631.7331.8331.0131.28518,521
5/4/201631.4732.0930.7931.70828,648
5/3/201632.5332.5531.1531.87790,057
5/2/201632.7933.1732.3433.17950,856
4/29/201633.3233.4632.5732.91726,145
4/28/201633.6233.9233.2933.43732,148
4/27/201633.9334.3233.7434.12455,173
4/26/201633.8734.2233.5834.14420,107
4/25/201634.0834.2233.3133.67670,439
4/22/201633.4834.3833.4834.24920,474
4/21/201632.6933.7632.6933.51826,178
4/20/201631.7232.7331.6132.54554,611
4/19/201631.4331.8731.2331.70584,078
4/18/201630.4131.4530.4131.27497,601
4/15/201631.1631.3830.7430.79610,645
4/14/201630.7731.7830.5431.19799,439
4/13/201629.2231.0629.2130.86979,716
4/12/201628.1028.8728.0528.80432,681
4/11/201627.7028.6027.5427.97637,144
4/8/201628.2028.2927.3327.49636,065
4/7/201628.7928.9527.4927.75662,665
4/6/201628.0029.8028.0029.11850,719
4/5/201628.6228.7627.9828.16666,093
4/4/201629.6030.0628.8929.07431,384
4/1/201628.9729.6228.4229.57629,999
3/31/201629.6330.0729.5229.60329,772
3/30/201629.7630.5429.6829.88486,999
3/29/201628.6429.6528.1329.49596,706
3/28/201629.1529.2028.5128.81530,163
3/24/201628.9229.1728.0729.08658,416
3/23/201630.5130.5129.2229.25639,851
3/22/201630.5830.8530.1430.57342,208
3/21/201631.1131.6130.6331.01479,551
3/18/201630.1531.2230.0031.141,616,614
3/17/201629.6730.4828.8830.10725,600
3/16/201630.0630.8929.6129.78743,376
3/15/201630.9630.9629.8130.09538,933
3/14/201631.7431.8631.0631.31431,232
3/11/201630.8231.9930.6231.94398,668
3/10/201630.7430.8629.8630.37482,317
3/9/201630.8130.9730.3330.55398,130
3/8/201631.5431.8730.5930.60564,799
3/7/201631.5432.1731.3532.03497,895
3/4/201631.4032.1031.3631.97922,661
3/3/201630.7031.4930.5431.25704,530
3/2/201630.4931.0030.2930.76416,787
3/1/201629.2230.6929.0230.53491,835
2/29/201629.5729.6028.9028.96733,456
2/26/201629.2930.2629.1029.571,611,184
2/25/201626.8828.7426.8728.711,480,058
2/24/201626.5026.9925.0026.732,105,031
2/23/201628.8328.8627.9628.071,295,123
2/22/201630.0730.7028.0728.982,484,295
2/19/201630.9931.2830.5931.18631,443
2/18/201631.8831.8931.0631.12940,296
2/17/201631.1032.0730.9531.801,035,903
2/16/201630.0330.8529.3130.80795,428
2/12/201629.9129.9929.1429.61663,492
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center