Stifel Financial Corporation Historical Stock Prices

SF 
$46.14
*  
0.07
0.15%
Get SF Alerts
*Delayed - data as of Jul. 30, 2014 11:17 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:17  46.70  46.76  46.01  46.14 50,617
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
06/27/2014 46.69 47.65 46.69 47.28 330,207
06/26/2014 47.09 47.28 46.49 47.11 171,160
06/25/2014 46.32 47.47 46.05 47.26 175,418
06/24/2014 47.26 47.9 46.64 46.66 290,066
06/23/2014 47.22 47.59 46.71 47.43 210,436
06/20/2014 46.89 47.25 46.33 46.98 539,747
06/19/2014 47.8 47.8 46.13 46.74 223,846
06/18/2014 47.04 47.72 46.5 47.66 222,363
06/17/2014 45.91 47.32 45.578 47.23 295,089
06/16/2014 45.56 46.02 45.33 45.84 158,777
06/13/2014 45.78 46.08 45.45 45.68 190,612
06/12/2014 45.85 46.19 45.21 45.51 270,270
06/11/2014 46.51 46.61 45.91 46.07 220,509
06/10/2014 47.13 47.24 46.45 46.87 278,947
06/09/2014 46.68 47.66 46.3125 47.4 282,244
06/06/2014 46.1 46.71 45.83 46.6 259,990
06/05/2014 45.9 46.57 45.42 45.76 341,752
06/04/2014 44.57 45.64 44.44 45.62 309,834
06/03/2014 44.86 45 44.39 44.88 354,550
06/02/2014 45.27 45.684 44.49 45.11 294,854
05/30/2014 45.65 45.88 44.97 45.2 247,536
05/29/2014 45.77 46.15 45.39 45.5 226,746
05/28/2014 46.12 46.43 45.58 45.66 249,935
05/27/2014 46.38 46.59 46.04 46.33 232,458
05/23/2014 45.63 46.16 45.49 45.92 290,021
05/22/2014 45.27 45.9 44.95 45.71 195,879
05/21/2014 45.1 45.75 44.58 45.3 349,947
05/20/2014 45.78 46.28 44.59 45.04 508,951
05/19/2014 44.85 46.12 44.72 46.01 537,275
05/16/2014 44.75 45.19 44.3 45.14 334,955
05/15/2014 45.47 45.6 44.17 44.86 414,662
05/14/2014 47.02 47.055 45.69 45.84 364,173
05/13/2014 48.51 48.72 47.2 47.24 347,740
05/12/2014 47.33 48.68 47.18 48.61 409,047
05/09/2014 44.6 48.04 44.6 46.9 584,750
05/08/2014 46.39 47.38 45.97 46.58 495,968
05/07/2014 45.73 46.754 44.79 46.7 383,086
05/06/2014 46.42 46.51 45.42 45.48 283,121
05/05/2014 46.24 46.86 45.73 46.75 300,440
05/02/2014 46.94 47.58 46.78 46.95 384,093
05/01/2014 46.57 47.24 46.17 46.81 353,235
04/30/2014 45.84 46.88 45.48 46.77 467,377
04/29/2014 45.56 46.33 45.39 45.99 391,148
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?