Stifel Financial Corporation Historical Stock Prices

SFN 
$25.74
*  
0.03
0.12%
Get SFN Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SFN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SFN Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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.
16:00  25.75  25.76  25.69  25.74 8,089
05/05/2015 25.75 25.76 25.69 25.74 8,089
05/04/2015 25.78 25.8 25.53 25.77 14,439
05/01/2015 25.72 25.7559 25.72 25.7559 678
04/30/2015 25.78 25.7914 25.74 25.75 3,659
04/29/2015 25.62 25.8 25.62 25.74 5,208
04/28/2015 25.85 25.86 25.7117 25.7488 3,347
04/27/2015 25.65 25.83 25.65 25.83 2,666
04/24/2015 25.8 25.89 25.65 25.8139 4,500
04/23/2015 25.8 25.9248 25.69 25.7 18,026
04/22/2015 25.88 25.88 25.8 25.8 25,275
04/21/2015 25.9499 25.9499 25.8 25.9089 8,142
04/20/2015 25.84 25.879 25.8 25.804 4,423
04/17/2015 25.88 25.88 25.55 25.8 96,778
04/16/2015 25.87 25.94 25.68 25.87 17,782
04/15/2015 26.06 26.06 25.83 25.9 6,531
04/14/2015 25.91 25.91 25.8 25.8 613
04/13/2015 26.3 26.3 25.75 25.81 15,058
04/10/2015 25.85 25.96 25.85 25.96 2,943
04/09/2015 25.949 25.949 25.85 25.85 4,900
04/08/2015 25.95 25.95 25.95 25.95 300
04/07/2015 25.89 26.014 25.87 25.93 1,300
04/06/2015 25.94 25.95 25.7701 25.87 10,240
04/02/2015 25.92 25.95 25.69 25.87 11,626
04/01/2015 25.7 25.7199 25.6 25.68 2,924
03/31/2015 25.77 25.81 25.61 25.61 10,528
03/30/2015 25.4 25.75 25.4 25.61 27,496
03/27/2015 25.89 25.98 25.88 25.88 3,527
03/26/2015 25.93 25.93 25.929 25.929 1,004
03/25/2015 26 26.0192 25.8701 25.9 1,600
03/24/2015 25.9252 25.99 25.9101 25.9101 1,973
03/23/2015 25.8563 25.97 25.8563 25.96 3,166
03/20/2015 25.92 25.96 25.86 25.86 9,120
03/19/2015 25.86 25.905 25.78 25.78 5,156
03/18/2015 25.82 25.9599 25.82 25.94 3,160
03/17/2015 25.83 25.9777 25.8 25.88 5,752
03/16/2015 25.95 26.01 25.92 25.92 23,532
03/13/2015 25.95 26.06 25.95 26.06 3,237
03/12/2015 25.87 26.0833 25.87 25.99 5,730
03/11/2015 25.99 25.99 25.89 25.95 9,386
03/10/2015 25.8928 26.0882 25.8928 25.95 6,100
03/09/2015 26.09 26.09 25.9513 26.02 2,203
03/06/2015 26.1773 26.1773 26.1773 26.1773 501
03/05/2015 25.93 26.1799 25.93 25.95 48,908
03/04/2015 25.88 25.97 25.8701 25.95 3,587
03/03/2015 26.01 26.01 26 26 600
03/02/2015 26.09 26.09 25.8118 25.97 1,035
02/27/2015 26.08 26.08 25.82 25.8799 4,237
02/26/2015 26.17 26.17 25.95 25.9501 3,494
02/25/2015 25.96 26.1102 25.95 26.0875 3,296
02/24/2015 26.04 26.34 25.7939 25.912 3,526
02/23/2015 25.957 25.96 25.9 25.96 5,467
02/20/2015 25.83 25.92 25.78 25.79 6,990
02/19/2015 25.9667 25.9667 25.78 25.78 953
02/18/2015 25.75 25.95 25.7 25.71 2,712
02/17/2015 25.86 25.89 25.62 25.77 6,289
02/13/2015 25.85 26.23 25.85 25.99 7,121
02/12/2015 26.2295 26.23 25.8801 25.8801 3,607
02/11/2015 25.98 26.02 25.9099 25.96 11,324
02/10/2015 25.93 25.93 25.8071 25.8071 2,148
02/09/2015 25.77 25.89 25.75 25.85 12,162
02/06/2015 25.79 25.92 25.79 25.8201 1,892
02/05/2015 25.85 25.88 25.8 25.88 4,100
*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?