Stifel Financial Corporation Historical Stock Prices

SFN 
$25.51
*  
0.01
0.04%
Get SFN Alerts
*Delayed - data as of Jul. 2, 2015 13:42 ET  -  Find a broker to begin trading SFN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SFN 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 01-APR-2015 TO 01-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.
13:42  25.53  25.6399  25.51  25.51 2,380
07/01/2015 25.47 25.7079 25.46 25.5 3,286
06/30/2015 25.67 25.67 25.45 25.45 7,800
06/29/2015 25.75 25.75 25.35 25.45 12,860
06/26/2015 25.95 25.95 25.75 25.75 10,339
06/25/2015 25.99 25.99 25.71 25.7143 3,400
06/24/2015 25.8 25.844 25.7 25.7 3,238
06/23/2015 26.02 26.02 25.6548 25.72 8,835
06/22/2015 25.65 25.65 25.65 25.65 361
06/19/2015 25.7 25.78 25.56 25.56 4,665
06/18/2015 25.62 25.95 25.56 25.72 5,254
06/17/2015 25.49 25.5799 25.49 25.5 9,554
06/16/2015 25.58 25.64 25.5 25.54 44,889
06/15/2015 25.61 25.65 25.55 25.57 6,137
06/12/2015 25.69 25.75 25.62 25.62 8,118
06/11/2015 25.56 25.725 25.5 25.64 8,669
06/10/2015 25.62 25.7 25.55 25.55 22,944
06/09/2015 25.71 25.7618 25.62 25.7 14,970
06/08/2015 25.67 25.89 25.67 25.78 7,958
06/05/2015 25.6 25.69 25.6 25.69 11,056
06/04/2015 25.79 25.84 25.63 25.64 8,713
06/03/2015 25.83 25.83 25.6262 25.63 6,081
06/02/2015 25.85 26.0199 25.7001 25.7101 8,308
06/01/2015 26.02 26.18 25.72 25.78 11,126
05/29/2015 25.99 26.02 25.76 26.02 18,152
05/28/2015 26.01 26.02 25.9 26 5,269
05/27/2015 26 26.29 25.96 26.01 8,138
05/26/2015 25.88 26.2075 25.85 26.07 18,936
05/22/2015 25.83 25.89 25.83 25.89 3,916
05/21/2015 25.87 25.87 25.87 25.87 490
05/20/2015 25.86 25.87 25.8101 25.87 4,875
05/19/2015 25.84 25.86 25.84 25.86 3,037
05/18/2015 25.86 25.87 25.8 25.8536 17,987
05/15/2015 25.86 25.88 25.8 25.85 4,195
05/14/2015 25.84 25.8699 25.7 25.8 3,270
05/13/2015 25.59 25.73 25.59 25.73 7,184
05/12/2015 25.8 25.8 25.57 25.5701 8,746
05/11/2015 25.81 25.81 25.742 25.77 3,960
05/08/2015 25.86 25.87 25.846 25.846 1,937
05/07/2015 25.57 25.86 25.57 25.85 8,413
05/06/2015 25.686 25.75 25.6584 25.74 3,540
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
*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?