Stifel Financial Corporation Historical Stock Prices

SFN 
$25.81
*  
0.06
0.23%
Get SFN Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SFN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.86  25.71  25.81 22,898
07/23/2014 25.8 25.8 25.74 25.75 2,860
07/22/2014 25.7851 25.7851 25.68 25.71 4,853
07/21/2014 25.78 25.8135 25.67 25.76 16,747
07/18/2014 25.65 25.78 25.65 25.78 21,642
07/17/2014 25.75 25.8 25.6501 25.75 4,718
07/16/2014 25.76 25.9 25.66 25.77 8,828
07/15/2014 26 26 25.7646 25.85 35,923
07/14/2014 25.8 25.86 25.8 25.82 9,165
07/11/2014 25.61 25.79 25.61 25.79 986
07/10/2014 25.75 25.869 25.65 25.65 4,801
07/09/2014 25.75 25.79 25.61 25.72 1,800
07/08/2014 25.7 25.8 25.66 25.72 8,564
07/07/2014 25.57 25.81 25.57 25.81 9,836
07/03/2014 25.82 25.82 25.63 25.68 1,745
07/02/2014 25.85 25.86 25.77 25.77 5,917
07/01/2014 25.92 25.92 25.77 25.79 8,222
06/30/2014 25.78 26 25.78 25.79 10,968
06/27/2014 25.7 25.86 25.65 25.75 7,302
06/26/2014 25.96 26.2 25.95 25.96 3,264
06/25/2014 26 26.16 25.9801 26.16 1,844
06/24/2014 26.42 26.42 26.0607 26.0649 2,750
06/23/2014 25.95 25.98 25.95 25.98 200
06/20/2014 25.97 26.07 25.86 26 12,907
06/19/2014 25.71 26.07 25.71 26.01 55,300
06/18/2014 25.86 25.89 25.72 25.82 9,309
06/17/2014 25.82 25.89 25.82 25.84 3,821
06/16/2014 25.9 25.9999 25.83 25.83 4,075
06/13/2014 25.99 25.99 25.9 25.9 1,687
06/12/2014 26 26 25.91 25.91 980
06/11/2014 25.95 25.95 25.81 25.85 5,313
06/10/2014 25.865 26.09 25.8 25.96 4,535
06/09/2014 25.93 25.97 25.86 25.95 5,349
06/06/2014 26.13 26.13 25.9 26.0184 4,564
06/05/2014 25.86 26.04 25.81 26.03 3,908
06/04/2014 25.7201 26 25.7201 25.94 2,557
06/03/2014 25.77 25.86 25.77 25.81 3,868
06/02/2014 25.81 25.95 25.81 25.84 5,370
05/30/2014 26 26.03 25.87 25.885 3,350
05/29/2014 25.94 26.3099 25.83 25.96 18,948
05/28/2014 25.84 25.94 25.814 25.94 12,771
05/27/2014 25.89 25.89 25.77 25.77 2,661
05/23/2014 25.77 25.87 25.77 25.87 6,615
05/22/2014 25.78 25.834 25.68 25.8128 8,210
05/21/2014 25.74 25.8 25.68 25.75 6,430
05/20/2014 25.66 25.81 25.66 25.8 8,217
05/19/2014 25.7 25.752 25.6701 25.7155 5,024
05/16/2014 25.74 25.7499 25.63 25.7 18,936
05/15/2014 25.73 25.87 25.64 25.7 20,840
05/14/2014 25.81 25.86 25.73 25.73 26,295
05/13/2014 25.77 25.91 25.75 25.75 8,268
05/12/2014 25.78 25.92 25.7157 25.9 12,445
05/09/2014 25.74 25.82 25.7 25.75 24,442
05/08/2014 25.63 25.78 25.63 25.68 9,647
05/07/2014 25.81 25.81 25.63 25.65 33,444
05/06/2014 25.83 25.91 25.71 25.71 49,309
05/05/2014 25.66 25.79 25.64 25.79 11,701
05/02/2014 25.84 25.84 25.62 25.66 8,181
05/01/2014 25.76 25.84 25.7 25.78 6,809
04/30/2014 25.72 25.8901 25.72 25.84 22,752
04/29/2014 25.75 25.81 25.69 25.72 13,068
04/28/2014 25.74 25.82 25.7 25.72 25,321
04/25/2014 25.6 25.8 25.6 25.69 23,036
04/24/2014 25.8 25.8 25.71 25.72 7,796
04/23/2014 25.88 25.88 25.7 25.7 34,499
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?