Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.90	17.92	17.50	17.53	1,211,430	-0.37(-2.06%)
Feb 26, 2016	17.73	18.32	17.62	17.90	2,661,150	+0.52(+3.00%)
Feb 25, 2016	16.27	17.40	16.27	17.38	2,444,407	+1.20(+7.41%)
Feb 24, 2016	16.04	16.34	15.14	16.18	3,476,824	-0.81(-4.77%)
Feb 23, 2016	17.45	17.47	16.93	16.99	2,139,120	-0.55(-3.14%)
Feb 22, 2016	18.21	18.59	16.99	17.55	4,103,244	-1.33(-7.06%)
Feb 19, 2016	18.76	18.94	18.52	18.88	1,042,937	+0.04(+0.19%)
Feb 18, 2016	19.30	19.31	18.81	18.84	1,553,062	-0.41(-2.14%)
Feb 17, 2016	18.83	19.42	18.74	19.25	1,710,973	+0.61(+3.25%)
Feb 16, 2016	18.18	18.68	17.75	18.65	1,313,787	+0.72(+4.02%)
Feb 12, 2016	18.11	17.93	17.93	17.93	1,094,729	+0.27(+1.54%)
Feb 11, 2016	17.81	17.86	17.30	17.65	1,072,445	-0.66(-3.60%)
Feb 10, 2016	18.70	19.15	18.28	18.31	879,874	-0.16(-0.85%)
Feb 09, 2016	17.84	18.73	17.76	18.47	1,121,882	+0.19(+1.06%)
Feb 08, 2016	18.56	18.56	17.98	18.28	1,349,392	-0.62(-3.30%)
Feb 05, 2016	19.20	19.52	18.86	18.90	1,351,097	-0.28(-1.45%)
Feb 04, 2016	18.64	19.37	18.53	19.18	1,519,135	+0.51(+2.76%)
Feb 03, 2016	19.07	19.07	17.82	18.67	1,761,918	-0.31(-1.63%)
Feb 02, 2016	19.65	19.69	18.78	18.97	1,196,094	-1.11(-5.55%)
Feb 01, 2016	20.11	20.26	19.81	20.09	1,028,885	-0.17(-0.84%)
Jan 29, 2016	20.00	20.28	19.85	20.26	1,197,734	+0.41(+2.04%)
Jan 28, 2016	20.40	20.40	19.72	19.85	996,372	-0.27(-1.35%)
Jan 27, 2016	20.00	20.80	19.94	20.12	1,661,068	+0.07(+0.36%)
Jan 26, 2016	19.53	20.08	19.46	20.05	1,598,750	+0.65(+3.37%)
Jan 25, 2016	20.40	20.52	19.35	19.40	1,579,224	-1.17(-5.71%)
Jan 22, 2016	20.48	20.91	20.33	20.57	1,402,541	+0.50(+2.47%)
Jan 21, 2016	20.56	20.68	20.05	20.08	1,871,729	-0.47(-2.27%)
Jan 20, 2016	20.47	20.82	19.76	20.54	1,718,815	-0.45(-2.16%)
Jan 19, 2016	21.60	21.65	20.71	21.00	1,324,829	-0.25(-1.17%)
Jan 15, 2016	21.01	21.25	21.25	21.25	1,417,136	-0.47(-2.15%)
Jan 14, 2016	21.43	21.89	20.79	21.71	1,893,861	+0.42(+1.96%)
Jan 13, 2016	22.49	22.63	21.22	21.29	1,322,194	-1.19(-5.30%)
Jan 12, 2016	22.62	22.62	22.04	22.49	1,468,940	+0.53(+2.43%)
Jan 11, 2016	22.16	22.24	21.71	21.95	1,023,211	-0.12(-0.55%)
Jan 08, 2016	22.88	22.90	22.05	22.07	1,411,877	-0.53(-2.33%)
Jan 07, 2016	23.31	23.59	22.47	22.60	1,367,759	-1.32(-5.52%)
Jan 06, 2016	24.38	24.53	23.85	23.92	1,608,211	-0.93(-3.73%)
Jan 05, 2016	25.09	25.23	24.72	24.85	900,457	-0.24(-0.97%)
Jan 04, 2016	25.06	25.14	24.55	25.09	1,458,375	-0.56(-2.17%)
Dec 31, 2015	26.05	25.65	25.65	25.65	806,016	-0.56(-2.15%)
Dec 30, 2015	26.50	26.59	26.19	26.21	437,354	-0.39(-1.46%)
Dec 29, 2015	26.35	26.61	26.29	26.60	538,120	+0.42(+1.60%)
Dec 28, 2015	26.16	26.22	25.94	26.18	453,957	-0.13(-0.51%)
Dec 24, 2015	26.29	26.31	26.31	26.31	229,912	+0.01(+0.05%)
Dec 23, 2015	26.12	26.32	25.74	26.30	660,557	+0.29(+1.12%)
Dec 22, 2015	25.63	26.05	25.35	26.01	901,278	+0.56(+2.21%)
Dec 21, 2015	25.16	25.45	24.91	25.45	856,567	+0.45(+1.79%)
Dec 18, 2015	25.60	25.67	24.99	25.00	1,530,401	-0.88(-3.42%)
Dec 17, 2015	26.32	26.33	25.65	25.88	871,760	-0.40(-1.52%)
Dec 16, 2015	26.36	26.41	25.71	26.28	1,222,435	+0.21(+0.79%)
Dec 15, 2015	25.30	26.11	25.17	26.08	1,152,699	+0.91(+3.63%)
Dec 14, 2015	25.49	25.77	25.00	25.16	1,317,979	-0.28(-1.12%)
Dec 11, 2015	25.48	26.02	25.36	25.45	1,258,793	-0.84(-3.18%)
Dec 10, 2015	25.76	26.46	25.68	26.28	1,218,991	+0.71(+2.77%)
Dec 09, 2015	26.11	26.45	25.40	25.57	1,188,176	-0.68(-2.58%)
Dec 08, 2015	26.51	26.63	26.21	26.25	1,261,360	-0.51(-1.92%)
Dec 07, 2015	27.31	27.31	26.62	26.77	601,632	-0.59(-2.17%)
Dec 04, 2015	26.91	27.37	26.79	27.36	799,543	+0.54(+2.01%)
Dec 03, 2015	27.57	27.67	26.77	26.82	851,647	-0.59(-2.16%)
Dec 02, 2015	27.71	27.86	27.36	27.41	556,283	-0.22(-0.81%)

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.