Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	12.85	13.05	12.43	12.53	470,850	-0.19(-1.50%)
Nov 29, 2007	12.97	12.97	12.45	12.72	328,517	-0.25(-1.93%)
Nov 28, 2007	12.46	13.01	12.46	12.97	506,211	+0.51(+4.08%)
Nov 27, 2007	12.03	12.49	12.03	12.46	457,000	+0.43(+3.53%)
Nov 26, 2007	12.65	12.69	12.00	12.03	383,262	-0.61(-4.85%)
Nov 23, 2007	12.62	12.95	12.54	12.65	114,460	+0.17(+1.36%)
Nov 21, 2007	12.39	12.64	11.99	12.48	422,539	+0.06(+0.50%)
Nov 20, 2007	12.34	12.51	11.92	12.42	574,144	+0.08(+0.61%)
Nov 19, 2007	12.68	12.69	12.06	12.34	429,228	-0.52(-4.08%)
Nov 16, 2007	13.17	13.17	12.59	12.87	470,876	-0.19(-1.42%)
Nov 15, 2007	13.54	13.54	12.87	13.05	389,836	-0.47(-3.50%)
Nov 14, 2007	13.76	13.79	13.41	13.52	643,285	+0.10(+0.76%)
Nov 13, 2007	13.09	13.46	12.97	13.42	460,445	+0.43(+3.29%)
Nov 12, 2007	12.68	13.24	12.67	12.99	529,939	+0.32(+2.53%)
Nov 09, 2007	12.62	12.97	12.11	12.67	477,168	+0.03(+0.23%)
Nov 08, 2007	12.74	12.98	12.31	12.64	706,462	-0.00(-0.02%)
Nov 07, 2007	13.86	13.86	12.60	12.65	1,292,145	-1.19(-8.60%)
Nov 06, 2007	12.92	13.88	12.92	13.84	625,261	+0.79(+6.04%)
Nov 05, 2007	13.72	13.83	12.99	13.05	1,502,486	-1.30(-9.06%)
Nov 02, 2007	14.53	14.57	13.87	14.35	356,389	+0.05(+0.38%)
Nov 01, 2007	14.99	15.03	14.22	14.29	460,073	-0.98(-6.40%)
Oct 31, 2007	15.09	15.50	14.93	15.27	311,051	+0.18(+1.18%)
Oct 30, 2007	15.21	15.28	14.89	15.09	254,192	-0.18(-1.16%)
Oct 29, 2007	15.37	15.44	15.22	15.27	241,185	-0.10(-0.63%)
Oct 26, 2007	15.41	15.91	15.37	15.37	474,567	+0.14(+0.92%)
Oct 25, 2007	15.27	15.35	15.10	15.23	340,781	-0.04(-0.28%)
Oct 24, 2007	15.16	15.29	14.62	15.27	460,816	+0.01(+0.04%)
Oct 23, 2007	15.27	15.31	15.03	15.27	361,964	+0.05(+0.35%)
Oct 22, 2007	14.93	15.38	14.88	15.21	482,371	+0.06(+0.37%)
Oct 19, 2007	15.78	15.80	15.09	15.15	561,527	-0.68(-4.30%)
Oct 18, 2007	15.89	15.91	15.70	15.84	315,510	-0.09(-0.59%)
Oct 17, 2007	15.99	16.03	15.70	15.93	420,309	+0.12(+0.78%)
Oct 16, 2007	15.86	15.95	15.71	15.81	296,186	-0.16(-0.99%)
Oct 15, 2007	16.38	16.38	15.70	15.96	357,876	-0.44(-2.66%)
Oct 12, 2007	16.67	16.77	16.16	16.40	382,775	-0.30(-1.79%)
Oct 11, 2007	16.69	17.08	16.46	16.70	542,946	+0.17(+1.06%)
Oct 10, 2007	16.62	16.62	16.14	16.52	216,658	-0.09(-0.55%)
Oct 09, 2007	16.24	16.68	16.06	16.62	184,698	+0.39(+2.40%)
Oct 08, 2007	16.19	16.58	16.10	16.23	305,105	+0.04(+0.23%)
Oct 05, 2007	16.14	16.27	16.09	16.19	319,970	+0.18(+1.11%)
Oct 04, 2007	16.04	16.16	15.85	16.01	144,191	-0.03(-0.17%)
Oct 03, 2007	16.07	16.28	15.91	16.04	186,556	-0.02(-0.10%)
Oct 02, 2007	15.86	16.40	15.82	16.05	305,848	+0.21(+1.32%)
Oct 01, 2007	15.49	15.85	15.39	15.84	401,356	+0.28(+1.80%)
Sep 28, 2007	15.55	15.67	15.34	15.56	272,030	-0.02(-0.12%)
Sep 27, 2007	15.82	15.88	15.37	15.58	232,266	-0.23(-1.46%)
Sep 26, 2007	15.71	15.95	15.63	15.81	440,749	+0.24(+1.52%)
Sep 25, 2007	15.39	15.72	15.31	15.58	350,072	+0.09(+0.61%)
Sep 24, 2007	15.92	16.04	15.39	15.48	644,772	-0.44(-2.74%)
Sep 21, 2007	15.44	15.98	15.27	15.92	795,652	+0.62(+4.08%)
Sep 20, 2007	15.04	15.60	14.98	15.29	445,951	+0.25(+1.68%)
Sep 19, 2007	14.52	15.12	14.49	15.04	873,322	+0.74(+5.17%)
Sep 18, 2007	14.00	14.45	13.91	14.30	1,165,792	+0.36(+2.57%)
Sep 17, 2007	14.19	14.19	13.91	13.94	142,704	-0.24(-1.73%)
Sep 14, 2007	14.07	14.32	13.87	14.19	136,015	+0.01(+0.06%)
Sep 13, 2007	14.19	14.41	14.01	14.18	207,739	+0.15(+1.09%)
Sep 12, 2007	14.02	14.28	13.97	14.03	165,002	+0.00(+0.02%)
Sep 11, 2007	13.86	14.31	13.86	14.02	401,728	+0.19(+1.36%)
Sep 10, 2007	14.01	14.13	13.46	13.84	231,523	-0.06(-0.41%)
Sep 07, 2007	13.93	14.03	13.79	13.89	334,463	-0.39(-2.73%)
Sep 06, 2007	13.92	14.40	13.83	14.28	460,816	+0.35(+2.51%)
Sep 05, 2007	14.60	14.64	13.87	13.93	505,040	-0.89(-6.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.