| STIFEL FINANCIAL CORP. Add to My Watchlist | (NYSE: SF) |
| STIFEL | 50.58 | - (+0.00%) | - |
| Historical Data for SF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 50.29 | 50.66 | 49.97 | 197,425 | 50.58 | +0.65 +1.30% |
| 02/08/10 | 50.52 | 50.57 | 49.92 | 165,435 | 49.93 | -0.63 -1.25% |
| 02/05/10 | 50.17 | 50.60 | 49.60 | 214,176 | 50.56 | +0.64 +1.28% |
| 02/04/10 | 51.96 | 52.15 | 49.91 | 293,581 | 49.92 | -2.29 -4.39% |
| 02/03/10 | 52.14 | 52.75 | 51.79 | 131,866 | 52.21 | -0.27 -0.51% |
| 02/02/10 | 52.77 | 53.80 | 52.42 | 260,449 | 52.48 | -0.30 -0.57% |
| 02/01/10 | 52.27 | 53.06 | 52.19 | 166,926 | 52.78 | +0.48 +0.92% |
| 01/29/10 | 52.65 | 52.92 | 52.09 | 273,170 | 52.30 | 0.00 0.00% |
| 01/28/10 | 53.41 | 53.41 | 52.30 | 186,369 | 52.30 | -1.16 -2.17% |
| 01/27/10 | 52.01 | 53.55 | 52.01 | 209,478 | 53.46 | +1.27 +2.43% |
| 01/26/10 | 52.67 | 52.67 | 52.04 | 299,478 | 52.19 | -0.82 -1.55% |
| 01/25/10 | 52.30 | 53.07 | 51.76 | 332,108 | 53.01 | +1.00 +1.92% |
| 01/22/10 | 53.03 | 53.49 | 51.78 | 274,716 | 52.01 | -1.21 -2.27% |
| 01/21/10 | 53.47 | 54.05 | 52.90 | 293,647 | 53.22 | -0.44 -0.82% |
| 01/20/10 | 53.58 | 53.87 | 52.86 | 180,220 | 53.66 | -0.23 -0.43% |
| 01/19/10 | 53.76 | 54.14 | 53.59 | 253,508 | 53.89 | -0.04 -0.07% |
| 01/18/10 | 53.93 | 53.93 | 53.93 | 0 | 53.93 | 0.00 0.00% |
| 01/15/10 | 54.89 | 54.89 | 52.84 | 416,372 | 53.93 | -0.80 -1.46% |
| 01/14/10 | 54.69 | 54.83 | 54.49 | 136,837 | 54.73 | -0.16 -0.29% |
| 01/13/10 | 54.89 | 54.95 | 54.26 | 172,954 | 54.89 | +0.09 +0.16% |
| 01/12/10 | 54.75 | 55.35 | 54.67 | 201,509 | 54.80 | -0.38 -0.69% |
| 01/11/10 | 55.57 | 55.57 | 54.78 | 239,677 | 55.18 | -0.36 -0.65% |
| 01/08/10 | 56.22 | 56.54 | 55.51 | 250,187 | 55.54 | -1.03 -1.82% |
| 01/07/10 | 55.75 | 56.59 | 55.17 | 223,354 | 56.57 | +0.61 +1.09% |
| 01/06/10 | 56.79 | 56.91 | 55.85 | 420,460 | 55.96 | -1.03 -1.81% |
| 01/05/10 | 58.80 | 58.80 | 55.74 | 673,070 | 56.99 | -2.13 -3.60% |
| 01/04/10 | 59.17 | 59.63 | 58.84 | 268,440 | 59.12 | -0.12 -0.20% |
| 01/01/10 | 59.24 | 59.24 | 59.24 | 0 | 59.24 | 0.00 0.00% |
| 12/31/09 | 59.48 | 59.54 | 59.24 | 180,330 | 59.24 | -0.09 -0.15% |
| 12/30/09 | 58.98 | 59.40 | 58.50 | 170,470 | 59.33 | +0.24 +0.41% |
| 12/29/09 | 58.82 | 59.24 | 58.35 | 134,692 | 59.09 | +0.51 +0.87% |
| 12/28/09 | 58.54 | 58.84 | 58.35 | 118,291 | 58.58 | +0.07 +0.12% |
| 12/25/09 | 58.40 | 58.59 | 58.13 | 63,808 | 58.51 | 0.00 0.00% |
| 12/24/09 | 58.40 | 58.59 | 58.13 | 63,808 | 58.51 | +0.17 +0.29% |
| 12/23/09 | 58.63 | 58.93 | 58.08 | 178,466 | 58.34 | +0.14 +0.24% |
| 12/22/09 | 57.42 | 58.25 | 57.42 | 174,326 | 58.20 | +0.53 +0.92% |
| 12/21/09 | 57.46 | 57.73 | 57.24 | 142,710 | 57.67 | +0.70 +1.23% |
| 12/18/09 | 57.61 | 57.74 | 56.18 | 448,706 | 56.97 | -0.40 -0.70% |
| 12/17/09 | 57.04 | 57.40 | 56.83 | 253,418 | 57.37 | +0.22 +0.39% |
| 12/16/09 | 55.99 | 57.45 | 55.95 | 334,368 | 57.15 | +1.14 +2.03% |
| 12/15/09 | 55.80 | 56.15 | 55.37 | 286,127 | 56.01 | +0.12 +0.21% |
| 12/14/09 | 54.97 | 55.94 | 54.93 | 377,384 | 55.89 | +2.03 +3.77% |
| 12/11/09 | 53.35 | 53.97 | 53.35 | 202,354 | 53.86 | +0.32 +0.60% |
| 12/10/09 | 54.21 | 54.34 | 53.40 | 196,713 | 53.54 | -0.46 -0.85% |
| 12/09/09 | 53.95 | 54.20 | 53.47 | 145,907 | 54.00 | +0.21 +0.39% |
| 12/08/09 | 54.05 | 54.12 | 53.54 | 234,656 | 53.79 | -0.75 -1.38% |
| 12/07/09 | 55.65 | 55.65 | 54.35 | 175,263 | 54.54 | -0.95 -1.71% |
| 12/04/09 | 55.97 | 56.00 | 54.94 | 222,790 | 55.49 | +0.61 +1.11% |
| 12/03/09 | 56.00 | 56.38 | 54.84 | 228,249 | 54.88 | -1.04 -1.86% |
| 12/02/09 | 55.19 | 56.67 | 55.19 | 289,701 | 55.92 | +0.94 +1.71% |
| \/ Download Data To Spreadsheet | ||||||
