Stifel Financial Corporation Historical Stock Prices

SF 
$46.1
*  
0.79
1.68%
Get SF Alerts
*Delayed - data as of Oct. 1, 2014 11:24 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:24  46.80  46.97  45.89  46.10 115,206
09/30/2014 47.74 47.9281 46.88 46.89 330,608
09/29/2014 47.33 47.945 47.14 47.82 232,399
09/26/2014 47.75 48.32 47.54 48.08 252,115
09/25/2014 48.52 48.6 47.62 47.67 351,335
09/24/2014 48.12 48.55 47.89 48.53 302,756
09/23/2014 48.27 48.87 48.04 48.04 341,836
09/22/2014 48.47 48.86 48 48.59 357,306
09/19/2014 49.49 49.67 48.5 48.81 846,292
09/18/2014 48.7 49.74 48.52 49.42 363,591
09/17/2014 47.63 48.79 47.63 48.35 343,837
09/16/2014 47.42 47.98 47.17 47.72 244,070
09/15/2014 47.78 47.85 47.26 47.49 243,241
09/12/2014 47.57 48.26 47.42 47.95 321,282
09/11/2014 46.92 47.86 46.7725 47.79 240,583
09/10/2014 47.01 47.33 46.84 47.14 163,372
09/09/2014 47.62 47.83 46.8 46.87 244,464
09/08/2014 46.83 47.94 46.83 47.82 307,975
09/05/2014 46.69 47.02 46.35 46.98 144,034
09/04/2014 47.45 47.79 46.7 46.87 202,501
09/03/2014 48.24 48.5 47.29 47.38 171,691
09/02/2014 48.17 48.26 47.45 47.87 191,755
08/29/2014 47.61 48.09 47.5 47.88 137,597
08/28/2014 47.62 47.99 47.34 47.55 145,410
08/27/2014 48.63 48.92 47.78 47.89 283,386
08/26/2014 48.22 48.867 47.8993 48.61 280,691
08/25/2014 47.77 48.39 47.48 48.12 435,648
08/22/2014 47.42 47.85 47.085 47.35 226,178
08/21/2014 46.71 47.55 46.09 47.42 236,776
08/20/2014 46.11 46.78 45.85 46.74 324,869
08/19/2014 46.72 46.75 46.26 46.32 264,579
08/18/2014 46.75 46.75 46.3 46.68 274,180
08/15/2014 46.85 46.888 45.39 46.24 317,606
08/14/2014 46.72 46.87 46.12 46.38 193,601
08/13/2014 46.51 46.995 46.3 46.7 200,225
08/12/2014 46.32 47.1 46.04 46.35 262,793
08/11/2014 46.45 46.93 45.895 46.5 193,837
08/08/2014 45.58 46.28 45.11 46.14 301,857
08/07/2014 46.67 46.924 45.27 45.59 310,989
08/06/2014 44.83 46.71 44.735 46.32 379,091
08/05/2014 45.66 46.325 45.32 46.04 367,121
08/04/2014 45.72 46.03 44.78 45.91 345,984
08/01/2014 45.78 45.98 44.98 45.37 370,343
07/31/2014 46.21 46.55 45.75 45.79 325,009
07/30/2014 46.55 47.05 46.01 46.9 222,372
07/29/2014 46.13 46.66 46.0126 46.07 191,038
07/28/2014 46.01 46.32 45.52 46.07 202,981
07/25/2014 45.98 46.27 45.74 46 282,314
07/24/2014 46.15 46.69 45.94 46.31 207,113
07/23/2014 46.24 46.5399 45.74 45.9 258,687
07/22/2014 46.06 46.5 45.87 46.05 220,149
07/21/2014 45.49 45.92 45.39 45.73 284,593
07/18/2014 44.85 46.14 44.85 45.97 327,574
07/17/2014 44.99 45.53 44.74 44.89 349,378
07/16/2014 45.71 45.84 45.09 45.35 207,891
07/15/2014 45.95 46.1 45.25 45.29 194,601
07/14/2014 46.17 46.33 45.68 45.74 226,066
07/11/2014 45.23 45.73 44.77 45.51 217,824
07/10/2014 44.65 45.42 44.43 45.15 260,037
07/09/2014 46.07 46.36 45.61 45.78 404,036
07/08/2014 47.03 47.32 45.99 46.11 420,524
07/07/2014 47.91 47.91 47.315 47.45 377,707
07/03/2014 47.58 48.51 47.556 48.18 188,647
07/02/2014 47.26 47.65 47.01 47.22 273,086
07/01/2014 47.39 48.14 47.18 47.33 337,034
06/30/2014 47.2 47.52 46.78 47.35 302,080
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?