Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.04	10.12	9.913	10.12	60,575	+0.06(+0.59%)
Dec 29, 2005	10.17	10.26	10.06	10.06	70,237	-0.11(-1.06%)
Dec 28, 2005	10.09	10.23	10.09	10.16	112,602	+0.04(+0.40%)
Dec 27, 2005	9.970	10.17	9.970	10.12	74,696	+0.15(+1.54%)
Dec 23, 2005	9.873	9.983	9.822	9.970	84,730	+0.10(+0.98%)
Dec 22, 2005	9.881	9.991	9.781	9.873	389,836	-0.03(-0.30%)
Dec 21, 2005	9.940	9.978	9.900	9.902	85,474	-0.03(-0.33%)
Dec 20, 2005	10.03	10.06	9.924	9.935	38,277	-0.12(-1.15%)
Dec 19, 2005	10.13	10.13	10.05	10.05	66,892	-0.09(-0.93%)
Dec 16, 2005	10.07	10.16	10.07	10.14	214,056	+0.12(+1.24%)
Dec 15, 2005	10.20	10.20	9.970	10.02	60,203	-0.14(-1.38%)
Dec 14, 2005	10.24	10.25	10.16	10.16	24,155	-0.04(-0.37%)
Dec 13, 2005	10.17	10.23	10.11	10.20	24,898	+0.03(+0.26%)
Dec 12, 2005	10.10	10.17	10.06	10.17	49,797	+0.11(+1.07%)
Dec 09, 2005	10.04	10.09	9.975	10.06	57,602	-0.01(-0.11%)
Dec 08, 2005	9.932	10.07	9.932	10.07	56,858	+0.14(+1.44%)
Dec 07, 2005	9.935	9.983	9.932	9.932	60,946	-0.00(-0.03%)
Dec 06, 2005	10.02	10.07	9.935	9.935	33,818	-0.09(-0.89%)
Dec 05, 2005	10.04	10.08	9.962	10.02	101,454	-0.03(-0.32%)
Dec 02, 2005	10.10	10.17	9.886	10.06	106,656	-0.08(-0.74%)
Dec 01, 2005	10.05	10.28	10.02	10.13	337,436	+0.06(+0.56%)
Nov 30, 2005	10.09	10.16	10.06	10.07	116,319	-0.08(-0.80%)
Nov 29, 2005	10.25	10.31	10.12	10.16	160,171	-0.10(-0.94%)
Nov 28, 2005	10.27	10.49	10.25	10.25	110,373	-0.04(-0.39%)
Nov 25, 2005	10.33	10.35	10.29	10.29	9,290	-0.10(-0.98%)
Nov 23, 2005	10.51	10.51	10.36	10.39	92,163	-0.11(-1.08%)
Nov 22, 2005	10.43	10.52	10.34	10.51	68,379	+0.10(+1.01%)
Nov 21, 2005	10.27	10.40	10.24	10.40	83,244	+0.06(+0.62%)
Nov 18, 2005	10.40	10.40	10.31	10.34	80,642	+0.05(+0.50%)
Nov 17, 2005	10.27	10.35	10.17	10.29	121,893	+0.02(+0.21%)
Nov 16, 2005	10.31	10.33	10.20	10.27	69,865	-0.09(-0.91%)
Nov 15, 2005	10.28	10.39	10.25	10.36	210,340	+0.08(+0.76%)
Nov 14, 2005	10.56	10.56	10.28	10.28	151,623	-0.08(-0.78%)
Nov 11, 2005	10.40	10.44	10.28	10.36	72,838	-0.06(-0.62%)
Nov 10, 2005	10.38	10.47	10.21	10.43	567,473	+0.08(+0.75%)
Nov 09, 2005	10.21	10.37	10.16	10.35	62,433	+0.13(+1.24%)
Nov 08, 2005	10.44	10.61	10.16	10.22	137,501	-0.16(-1.53%)
Nov 07, 2005	10.11	10.40	10.11	10.38	70,237	+0.28(+2.74%)
Nov 04, 2005	9.983	10.19	9.983	10.10	55,372	+0.08(+0.81%)
Nov 03, 2005	10.23	10.33	10.02	10.02	69,494	-0.16(-1.53%)
Nov 02, 2005	9.822	10.23	9.784	10.18	105,913	+0.29(+2.94%)
Nov 01, 2005	10.06	10.06	9.849	9.889	32,331	-0.22(-2.13%)
Oct 31, 2005	9.647	10.28	9.647	10.10	213,313	+0.48(+4.98%)
Oct 28, 2005	9.555	9.633	9.437	9.625	67,636	+0.07(+0.73%)
Oct 27, 2005	9.768	9.768	9.485	9.555	72,467	-0.23(-2.39%)
Oct 26, 2005	9.929	9.929	9.687	9.789	103,312	-0.13(-1.28%)
Oct 25, 2005	9.889	9.916	9.736	9.916	58,345	-0.01(-0.14%)
Oct 24, 2005	9.956	10.00	9.870	9.929	111,487	-0.03(-0.27%)
Oct 21, 2005	9.865	10.12	9.846	9.956	143,819	+0.09(+0.95%)
Oct 20, 2005	10.23	10.23	9.633	9.862	181,725	-0.39(-3.81%)
Oct 19, 2005	9.606	10.41	9.566	10.25	178,009	+0.62(+6.42%)
Oct 18, 2005	9.571	9.776	9.550	9.633	50,541	+0.09(+0.93%)
Oct 17, 2005	9.617	9.617	9.418	9.545	61,318	-0.05(-0.50%)
Oct 14, 2005	9.628	9.628	9.485	9.593	58,717	-0.02(-0.22%)
Oct 13, 2005	9.580	9.614	9.418	9.614	77,298	+0.03(+0.37%)
Oct 12, 2005	9.674	9.749	9.510	9.580	79,899	-0.10(-1.08%)
Oct 11, 2005	9.515	9.795	9.496	9.684	164,630	+0.19(+2.04%)
Oct 10, 2005	9.504	9.512	9.407	9.491	131,927	+0.02(+0.20%)
Oct 07, 2005	9.526	9.547	9.456	9.472	46,824	+0.01(+0.06%)
Oct 06, 2005	9.445	9.526	9.418	9.466	224,834	-0.01(-0.06%)
Oct 05, 2005	9.526	9.553	9.364	9.472	166,117	-0.09(-0.96%)
Oct 04, 2005	9.652	9.741	9.563	9.563	63,919	-0.14(-1.47%)

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.