Stifel Financial Corporation Historical Stock Prices

SF 
$55.85
*  
1.32
2.31%
Get SF Alerts
*Delayed - data as of Jul. 7, 2015 13:38 ET  -  Find a broker to begin trading SF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:38  56.89  57.08  55.12  55.85 191,577
07/06/2015 56.94 57.42 56.52 57.17 493,470
07/02/2015 58.27 58.27 57.23 57.72 407,171
07/01/2015 58.62 58.71 57.94 58.23 329,211
06/30/2015 57.95 57.98 57.185 57.74 438,756
06/29/2015 58.51 58.7 57.08 57.13 449,634
06/26/2015 59.33 59.6 58.994 59.48 509,037
06/25/2015 58.46 59.34 58.46 59.18 370,177
06/24/2015 59.48 59.83 58.64 58.9 347,094
06/23/2015 59.71 59.89 59.48 59.73 342,080
06/22/2015 59.31 59.62 59.22 59.59 341,328
06/19/2015 58.74 58.92 58.48 58.62 685,470
06/18/2015 58.97 59.2 58.431 58.76 368,486
06/17/2015 59.68 59.93 58.57 58.58 430,420
06/16/2015 58.73 59.55 58.5 59.41 380,835
06/15/2015 58.48 59.28 57.63 58.98 351,567
06/12/2015 59.34 59.38 58.69 59.04 378,091
06/11/2015 59.41 59.84 59.1 59.63 363,386
06/10/2015 58.48 59.84 58 59.34 840,100
06/09/2015 58.47 58.47 57.07 57.95 714,842
06/08/2015 57.03 58.14 56.9 57.84 1,262,823
06/05/2015 56.64 57.41 56.04 57.03 455,327
06/04/2015 56.09 56.53 55.75 56.1 294,377
06/03/2015 55.78 56.92 55.42 56.57 394,176
06/02/2015 54.8 55.53 54.58 55.43 443,064
06/01/2015 53.98 55.18 53.98 54.82 731,761
05/29/2015 53.73 53.92 52.8 53.26 259,863
05/28/2015 53.66 53.87 53.18 53.85 220,431
05/27/2015 52.81 53.77 52.62 53.71 402,919
05/26/2015 53.5 53.72 52.29 52.61 628,550
05/22/2015 53.81 54.27 53.66 53.76 312,909
05/21/2015 53.55 54.02 53.31 53.79 317,921
05/20/2015 54.4 54.41 53.73 53.74 297,101
05/19/2015 54.46 54.66 53.93 54.25 217,221
05/18/2015 53.28 54.33 53.28 54.29 340,129
05/15/2015 54.08 54.3 52.95 53.25 306,530
05/14/2015 53.71 54.25 53.385 54.12 290,063
05/13/2015 53.15 53.69 52.76 53.54 458,834
05/12/2015 52.31 53.96 51.98 53.17 852,463
05/11/2015 53.91 55 53.73 54.77 358,978
05/08/2015 54.22 54.74 53.69 53.98 233,850
05/07/2015 53.28 54.13 53.28 53.95 255,143
05/06/2015 53.39 53.99 52.8201 53.52 404,777
05/05/2015 53.25 53.79 53.07 53.44 421,646
05/04/2015 53.07 53.77 52.4 53.49 233,677
05/01/2015 53.08 53.52 52.58 53.06 270,443
04/30/2015 54.25 54.48 52.71 52.84 413,935
04/29/2015 54.15 54.76 54.02 54.48 242,331
04/28/2015 53.52 54.4 53.2 54.36 282,339
04/27/2015 54.24 54.68 53.3 53.44 225,331
04/24/2015 54.14 54.39 53.93 54.21 287,120
04/23/2015 53.81 54.46 53.66 54.33 272,293
04/22/2015 53.6 54.15 53.05 54.06 206,533
04/21/2015 54.05 54.34 53.5 53.59 356,431
04/20/2015 54.05 54.4899 53.7 53.94 270,499
04/17/2015 54.16 54.19 53.25 53.52 328,783
04/16/2015 53.97 54.67 53.63 54.53 386,344
04/15/2015 53.86 54.6 53.51 54.11 529,352
04/14/2015 53.76 54.21 52.7 53.75 815,609
04/13/2015 53.41 54.42 53.39 53.92 557,295
04/10/2015 54.4 54.57 53.46 53.64 739,232
04/09/2015 54.79 55.01 53.85 54.37 824,776
04/08/2015 54.81 55.22 54.61 55 390,171
04/07/2015 55.83 56.12 54.82 54.86 285,108
04/06/2015 55.26 55.98 54.95 55.84 395,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?