47.88 Up +0.33 +0.69%
Find prices for:
STIFEL FINANCIAL Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 48.09 47.5 47.61 47.88 137,597
08/22/2014 47.85 47.09 47.42 47.35 226,178
08/15/2014 46.89 45.39 46.85 46.24 317,606
08/08/2014 46.28 45.11 45.58 46.14 301,857
08/01/2014 45.98 44.98 45.78 45.37 370,343
07/25/2014 46.27 45.74 45.98 46 282,314
07/18/2014 46.14 44.85 44.85 45.97 327,574
07/11/2014 45.73 44.77 45.23 45.51 217,824
07/03/2014 48.51 47.56 47.58 48.18 188,647
06/27/2014 47.65 46.69 46.69 47.28 330,207
06/20/2014 47.25 46.33 46.89 46.98 539,747
06/13/2014 46.08 45.45 45.78 45.68 190,612
06/06/2014 46.71 45.83 46.1 46.6 259,990
05/30/2014 45.88 44.97 45.65 45.2 247,536
05/23/2014 46.16 45.49 45.63 45.92 290,021
05/16/2014 45.19 44.3 44.75 45.14 334,955
05/09/2014 48.04 44.6 44.6 46.9 584,750
05/02/2014 47.58 46.78 46.94 46.95 384,093
04/25/2014 46.21 45.14 46.16 45.53 437,766
04/17/2014 46.68 45.35 45.64 45.7 539,832
04/11/2014 44.8 43.88 44.65 44.13 672,968
04/04/2014 50.33 46.88 50.33 47.25 617,762
03/28/2014 48.97 48 48.38 48.26 419,726
03/21/2014 51.59 49.81 51.4 49.92 788,623
03/14/2014 48.06 47.13 47.13 47.53 259,308
03/07/2014 48.23 47.47 48.23 48.1 367,510
02/28/2014 48.76 47.83 48.49 48.09 300,114
02/21/2014 48.59 47.56 48.1 48.12 408,143
02/14/2014 47.6 46.76 47.6 47.08 298,810
02/07/2014 45.14 44.11 44.24 45.12 508,131
01/31/2014 45.78 44.15 44.64 45.15 494,118
01/24/2014 49.99 46.69 49.51 47.26 680,195
01/17/2014 49.85 48.74 49.81 49.08 301,250
01/10/2014 48.81 47.95 48.55 48.5 231,173
01/03/2014 47.73 46.78 47.05 47.32 209,186
12/27/2013 47.37 46.4 47.24 46.92 172,562
12/20/2013 46.93 45.86 46.41 46.67 619,000
12/13/2013 45.34 44.6 45.13 44.84 302,958
12/06/2013 46.28 45.37 45.77 45.64 322,506
11/29/2013 45.45 44.72 45.21 44.77 174,105
11/22/2013 46.24 45.19 45.35 45.67 518,664
11/15/2013 43.8 43.51 43.55 43.77 252,141
11/08/2013 43.23 40.77 40.77 43.2 1,065,741
11/01/2013 41.19 40.09 40.11 40.8 718,722
10/25/2013 41.89 41.54 41.73 41.83 349,611
10/18/2013 41.04 40.28 40.82 41.03 472,637
10/11/2013 39.86 38.97 39.13 39.86 364,264
10/04/2013 40.28 39.81 39.81 40.1 408,348
09/27/2013 41.82 41.33 41.41 41.74 474,591
09/20/2013 42.83 42.35 42.51 42.62 577,676
09/13/2013 42.51 41.81 42.39 42.06 421,232
09/06/2013 41.33 40.11 40.93 41.09 457,690
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:29 AM ET