Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 7:12PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Stifel Financial Corp. (SF)

At 4:01PM ET: 53.54   0.46 (0.85%)

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-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 3-Nov-09 52.12 52.80 52.01 52.80 205,000 52.80 2-Nov-09 52.13 52.71 51.64 52.62 248,800 52.62 30-Oct-09 53.49 53.83 51.94 51.96 285,200 51.96 29-Oct-09 52.68 53.88 52.01 53.73 224,600 53.73 28-Oct-09 53.11 53.25 52.08 52.09 288,100 52.09 27-Oct-09 53.90 53.95 52.87 53.00 209,400 53.00 26-Oct-09 54.60 55.56 53.57 53.68 247,200 53.68 23-Oct-09 55.17 55.40 54.58 54.83 171,300 54.83 22-Oct-09 54.49 55.22 54.03 55.20 162,600 55.20 21-Oct-09 56.28 56.65 54.68 54.74 212,400 54.74 20-Oct-09 56.65 56.99 56.29 56.60 236,300 56.60 19-Oct-09 56.20 56.75 55.61 56.68 147,700 56.68 16-Oct-09 56.34 56.55 55.62 56.10 189,500 56.10 15-Oct-09 56.22 56.70 56.04 56.60 191,100 56.60 14-Oct-09 55.41 56.74 55.23 56.69 288,000 56.69 13-Oct-09 54.57 55.01 54.57 54.92 161,100 54.92 12-Oct-09 54.44 55.00 54.37 54.80 215,700 54.80 9-Oct-09 53.90 54.44 53.90 54.39 149,300 54.39 8-Oct-09 54.16 54.66 53.63 53.93 259,300 53.93 7-Oct-09 54.05 54.40 53.63 54.13 156,300 54.13 6-Oct-09 54.55 54.71 53.99 54.43 174,000 54.43 5-Oct-09 53.38 54.52 53.38 54.19 203,800 54.19 2-Oct-09 53.00 54.12 52.75 53.60 211,700 53.60 1-Oct-09 54.45 54.57 52.91 53.36 318,800 53.36 30-Sep-09 55.33 55.57 54.07 54.90 372,100 54.90 29-Sep-09 55.47 55.79 55.15 55.55 200,900 55.55 28-Sep-09 53.37 55.41 53.30 55.31 268,300 55.31 25-Sep-09 53.56 53.86 51.90 52.92 411,500 52.92 24-Sep-09 55.37 55.78 53.66 53.87 255,500 53.87 23-Sep-09 56.10 56.10 55.30 55.30 334,100 55.30 22-Sep-09 56.00 56.28 55.72 55.97 169,000 55.97 21-Sep-09 55.32 55.91 55.23 55.79 137,700 55.79 18-Sep-09 55.99 56.06 55.51 55.82 282,100 55.82 17-Sep-09 55.46 55.95 55.10 55.91 229,900 55.91 16-Sep-09 55.07 55.41 54.83 55.38 188,700 55.38 15-Sep-09 55.31 55.50 54.78 55.06 475,600 55.06 14-Sep-09 55.51 55.86 55.10 55.25 324,700 55.25 11-Sep-09 56.11 56.15 55.65 55.67 411,100 55.67 10-Sep-09 56.47 56.55 55.68 56.24 1,892,200 56.24 9-Sep-09 56.01 56.73 56.00 56.68 257,200 56.68 8-Sep-09 56.52 57.13 56.07 57.12 156,700 57.12 * 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