Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:59AM ET - U.S. Markets close in 6 hours and 1 minute. Dow  0.04% Nasdaq  0.00%

Stifel Financial Corp. (SF)

At 9:44AM ET: 54.54   3.96 (7.83%)

MORE ON SF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 50.29 50.66 49.97 50.58 197,500 50.58 8-Feb-10 50.52 50.57 49.92 49.93 165,500 49.93 5-Feb-10 50.17 50.60 49.60 50.56 214,200 50.56 4-Feb-10 51.96 52.15 49.91 49.92 293,600 49.92 3-Feb-10 52.14 52.75 51.79 52.21 131,900 52.21 2-Feb-10 52.77 53.80 52.42 52.48 260,500 52.48 1-Feb-10 52.27 53.06 52.19 52.88 167,000 52.88 29-Jan-10 52.65 52.92 52.09 52.30 273,200 52.30 28-Jan-10 53.41 53.41 52.30 52.30 186,400 52.30 27-Jan-10 52.01 53.55 52.01 53.46 209,500 53.46 26-Jan-10 52.67 52.67 52.04 52.19 299,500 52.19 25-Jan-10 52.30 53.07 51.76 53.01 332,200 53.01 22-Jan-10 53.03 53.49 51.78 52.01 274,800 52.01 21-Jan-10 53.47 54.05 52.90 53.22 293,700 53.22 20-Jan-10 53.58 53.87 52.86 53.66 180,300 53.66 19-Jan-10 53.76 54.14 53.59 53.89 253,600 53.89 15-Jan-10 54.89 54.89 52.84 53.93 416,400 53.93 14-Jan-10 54.69 54.83 54.49 54.73 136,900 54.73 13-Jan-10 54.89 54.95 54.26 54.89 173,000 54.89 12-Jan-10 54.75 55.35 54.67 54.80 201,600 54.80 11-Jan-10 55.57 55.57 54.78 55.18 239,700 55.18 8-Jan-10 56.22 56.54 55.51 55.54 250,200 55.54 7-Jan-10 55.75 56.59 55.17 56.57 223,400 56.57 6-Jan-10 56.79 56.91 55.85 55.96 420,500 55.96 5-Jan-10 58.80 58.80 55.74 56.99 673,100 56.99 4-Jan-10 59.17 59.63 58.84 59.12 268,500 59.12 31-Dec-09 59.48 59.54 59.24 59.24 180,400 59.24 30-Dec-09 58.98 59.40 58.50 59.33 170,500 59.33 29-Dec-09 58.82 59.24 58.35 59.09 134,700 59.09 28-Dec-09 58.54 58.84 58.35 58.58 118,300 58.58 24-Dec-09 58.40 58.59 58.13 58.51 63,900 58.51 23-Dec-09 58.63 58.93 58.08 58.34 178,500 58.34 22-Dec-09 57.42 58.25 57.42 58.20 174,400 58.20 21-Dec-09 57.46 57.73 57.24 57.67 142,800 57.67 18-Dec-09 57.61 57.74 56.18 56.97 448,800 56.97 17-Dec-09 57.04 57.40 56.83 57.37 191,100 57.37 16-Dec-09 55.99 57.45 55.95 57.26 332,400 57.26 15-Dec-09 55.80 56.15 55.37 56.01 286,200 56.01 14-Dec-09 54.02 55.94 53.49 55.89 377,400 55.89 11-Dec-09 53.35 53.97 53.35 53.86 202,400 53.86 10-Dec-09 54.21 54.34 53.40 53.54 196,800 53.54 9-Dec-09 53.95 54.20 53.47 54.00 146,000 54.00 8-Dec-09 54.05 54.12 53.54 53.79 234,700 53.79 7-Dec-09 55.65 55.65 54.35 54.54 175,300 54.54 4-Dec-09 55.97 56.00 54.94 55.49 222,800 55.49 3-Dec-09 56.00 56.38 54.84 54.88 228,300 54.88 2-Dec-09 55.19 56.67 55.19 55.92 289,700 55.92 1-Dec-09 54.30 55.36 53.92 54.98 214,300 54.98 30-Nov-09 54.00 54.02 53.40 53.72 225,400 53.72 27-Nov-09 53.69 54.46 53.17 53.93 164,900 53.93 25-Nov-09 55.73 55.73 54.54 54.79 136,000 54.79 24-Nov-09 55.82 56.16 55.48 55.60 114,100 55.60 23-Nov-09 55.58 56.18 55.58 55.94 183,400 55.94 20-Nov-09 55.68 55.96 54.90 55.08 201,800 55.08 19-Nov-09 56.00 56.27 55.69 55.98 203,100 55.98 18-Nov-09 57.00 57.00 56.37 56.48 120,100 56.48 17-Nov-09 56.74 57.06 56.59 57.05 174,500 57.05 16-Nov-09 55.52 57.00 55.52 56.74 234,200 56.74 13-Nov-09 55.10 55.47 54.35 55.44 208,600 55.44 12-Nov-09 55.32 55.49 54.60 54.78 161,600 54.78 11-Nov-09 55.05 55.35 54.78 55.27 186,500 55.27 10-Nov-09 54.35 55.68 53.64 54.47 605,100 54.47 9-Nov-09 51.89 53.00 51.51 52.98 390,600 52.98 6-Nov-09 51.22 51.73 51.06 51.55 223,100 51.55 5-Nov-09 51.09 51.78 51.05 51.64 254,000 51.64 4-Nov-09 52.81 52.87 50.76 50.83 408,200 50.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions