Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 9:59AM ET - U.S. Markets close in 6 hours and 1 minute. Dow Down 0.04% Nasdaq Down 0.00%
Stifel Financial Corp. (SF)At 9:44AM ET: 54.54  Up 3.96 (7.83%)  
MORE ON SF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1050.2950.6649.9750.58197,50050.58
8-Feb-1050.5250.5749.9249.93165,50049.93
5-Feb-1050.1750.6049.6050.56214,20050.56
4-Feb-1051.9652.1549.9149.92293,60049.92
3-Feb-1052.1452.7551.7952.21131,90052.21
2-Feb-1052.7753.8052.4252.48260,50052.48
1-Feb-1052.2753.0652.1952.88167,00052.88
29-Jan-1052.6552.9252.0952.30273,20052.30
28-Jan-1053.4153.4152.3052.30186,40052.30
27-Jan-1052.0153.5552.0153.46209,50053.46
26-Jan-1052.6752.6752.0452.19299,50052.19
25-Jan-1052.3053.0751.7653.01332,20053.01
22-Jan-1053.0353.4951.7852.01274,80052.01
21-Jan-1053.4754.0552.9053.22293,70053.22
20-Jan-1053.5853.8752.8653.66180,30053.66
19-Jan-1053.7654.1453.5953.89253,60053.89
15-Jan-1054.8954.8952.8453.93416,40053.93
14-Jan-1054.6954.8354.4954.73136,90054.73
13-Jan-1054.8954.9554.2654.89173,00054.89
12-Jan-1054.7555.3554.6754.80201,60054.80
11-Jan-1055.5755.5754.7855.18239,70055.18
8-Jan-1056.2256.5455.5155.54250,20055.54
7-Jan-1055.7556.5955.1756.57223,40056.57
6-Jan-1056.7956.9155.8555.96420,50055.96
5-Jan-1058.8058.8055.7456.99673,10056.99
4-Jan-1059.1759.6358.8459.12268,50059.12
31-Dec-0959.4859.5459.2459.24180,40059.24
30-Dec-0958.9859.4058.5059.33170,50059.33
29-Dec-0958.8259.2458.3559.09134,70059.09
28-Dec-0958.5458.8458.3558.58118,30058.58
24-Dec-0958.4058.5958.1358.5163,90058.51
23-Dec-0958.6358.9358.0858.34178,50058.34
22-Dec-0957.4258.2557.4258.20174,40058.20
21-Dec-0957.4657.7357.2457.67142,80057.67
18-Dec-0957.6157.7456.1856.97448,80056.97
17-Dec-0957.0457.4056.8357.37191,10057.37
16-Dec-0955.9957.4555.9557.26332,40057.26
15-Dec-0955.8056.1555.3756.01286,20056.01
14-Dec-0954.0255.9453.4955.89377,40055.89
11-Dec-0953.3553.9753.3553.86202,40053.86
10-Dec-0954.2154.3453.4053.54196,80053.54
9-Dec-0953.9554.2053.4754.00146,00054.00
8-Dec-0954.0554.1253.5453.79234,70053.79
7-Dec-0955.6555.6554.3554.54175,30054.54
4-Dec-0955.9756.0054.9455.49222,80055.49
3-Dec-0956.0056.3854.8454.88228,30054.88
2-Dec-0955.1956.6755.1955.92289,70055.92
1-Dec-0954.3055.3653.9254.98214,30054.98
30-Nov-0954.0054.0253.4053.72225,40053.72
27-Nov-0953.6954.4653.1753.93164,90053.93
25-Nov-0955.7355.7354.5454.79136,00054.79
24-Nov-0955.8256.1655.4855.60114,10055.60
23-Nov-0955.5856.1855.5855.94183,40055.94
20-Nov-0955.6855.9654.9055.08201,80055.08
19-Nov-0956.0056.2755.6955.98203,10055.98
18-Nov-0957.0057.0056.3756.48120,10056.48
17-Nov-0956.7457.0656.5957.05174,50057.05
16-Nov-0955.5257.0055.5256.74234,20056.74
13-Nov-0955.1055.4754.3555.44208,60055.44
12-Nov-0955.3255.4954.6054.78161,60054.78
11-Nov-0955.0555.3554.7855.27186,50055.27
10-Nov-0954.3555.6853.6454.47605,10054.47
9-Nov-0951.8953.0051.5152.98390,60052.98
6-Nov-0951.2251.7351.0651.55223,10051.55
5-Nov-0951.0951.7851.0551.64254,00051.64
4-Nov-0952.8152.8750.7650.83408,20050.83
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions