Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	21.51	21.74	21.51	21.70	720,269	+0.08(+0.35%)
Mar 30, 2010	21.30	21.65	21.07	21.62	876,077	+0.38(+1.81%)
Mar 29, 2010	21.75	21.75	21.04	21.23	882,003	-0.49(-2.27%)
Mar 26, 2010	22.11	22.21	21.66	21.73	639,039	-0.37(-1.66%)
Mar 25, 2010	22.25	22.44	22.08	22.09	280,449	-0.07(-0.33%)
Mar 24, 2010	22.28	22.39	22.16	22.17	299,137	-0.19(-0.87%)
Mar 23, 2010	22.41	22.45	22.20	22.36	310,280	-0.05(-0.23%)
Mar 22, 2010	22.29	22.46	22.28	22.41	336,019	-0.05(-0.23%)
Mar 19, 2010	22.56	22.58	22.39	22.47	797,458	-0.02(-0.07%)
Mar 18, 2010	22.41	22.54	22.37	22.48	381,117	+0.01(+0.04%)
Mar 17, 2010	22.21	22.51	22.11	22.47	801,326	+0.25(+1.11%)
Mar 16, 2010	22.22	22.25	22.14	22.23	424,281	-0.01(-0.04%)
Mar 15, 2010	22.24	22.27	22.20	22.24	484,511	-0.12(-0.52%)
Mar 12, 2010	22.62	22.62	22.28	22.35	223,607	-0.24(-1.07%)
Mar 11, 2010	22.28	22.62	22.28	22.60	337,020	+0.18(+0.79%)
Mar 10, 2010	22.50	22.68	22.32	22.42	367,531	-0.04(-0.20%)
Mar 09, 2010	22.45	22.60	22.38	22.46	444,975	-0.00(-0.02%)
Mar 08, 2010	22.39	22.54	22.36	22.47	447,118	-0.02(-0.09%)
Mar 05, 2010	22.35	22.49	22.28	22.49	688,249	+0.19(+0.83%)
Mar 04, 2010	22.24	22.42	22.23	22.30	451,010	+0.04(+0.18%)
Mar 03, 2010	22.46	22.46	22.16	22.26	719,466	-0.09(-0.42%)
Mar 02, 2010	22.19	22.43	22.18	22.35	483,563	+0.15(+0.67%)
Mar 01, 2010	22.24	22.24	22.09	22.20	459,632	+0.13(+0.57%)
Feb 26, 2010	22.00	22.14	21.88	22.08	389,618	+0.10(+0.46%)
Feb 25, 2010	22.10	22.25	21.87	21.98	517,673	-0.31(-1.38%)
Feb 24, 2010	22.05	22.31	22.05	22.28	739,574	+0.24(+1.08%)
Feb 23, 2010	22.27	22.27	21.88	22.05	773,322	-0.19(-0.87%)
Feb 22, 2010	22.49	22.59	22.22	22.24	390,525	-0.25(-1.11%)
Feb 19, 2010	22.20	22.60	22.20	22.49	658,641	+0.33(+1.47%)
Feb 18, 2010	22.10	22.20	21.88	22.16	603,345	+0.15(+0.66%)
Feb 17, 2010	22.34	22.34	21.99	22.02	504,086	-0.19(-0.85%)
Feb 16, 2010	22.26	22.26	21.80	22.21	516,977	+0.22(+1.01%)
Feb 12, 2010	21.63	21.99	21.99	21.99	1,605,426	+0.16(+0.72%)
Feb 11, 2010	21.83	21.93	21.65	21.83	866,757	-0.00(-0.02%)
Feb 10, 2010	21.21	22.28	20.99	21.83	3,344,946	+1.42(+6.94%)
Feb 09, 2010	20.30	20.45	20.17	20.42	489,122	+0.26(+1.30%)
Feb 08, 2010	20.39	20.41	20.15	20.15	409,866	-0.25(-1.25%)
Feb 05, 2010	20.25	20.42	20.02	20.41	530,623	+0.26(+1.28%)
Feb 04, 2010	20.97	21.05	20.15	20.15	727,350	-0.92(-4.39%)
Feb 03, 2010	21.05	21.29	20.90	21.07	326,699	-0.11(-0.51%)
Feb 02, 2010	21.30	21.72	21.16	21.18	645,265	-0.12(-0.57%)
Feb 01, 2010	21.10	21.42	21.07	21.30	413,560	+0.19(+0.92%)
Jan 29, 2010	21.25	21.36	21.03	21.11	676,781	+0.00(+0.00%)
Jan 28, 2010	21.56	21.56	21.11	21.11	461,731	-0.47(-2.17%)
Jan 27, 2010	20.99	21.61	20.99	21.58	518,983	+0.51(+2.43%)
Jan 26, 2010	21.26	21.26	21.00	21.07	741,959	-0.33(-1.55%)
Jan 25, 2010	21.11	21.42	20.89	21.40	822,801	+0.40(+1.92%)
Jan 22, 2010	21.40	21.59	20.90	20.99	680,611	-0.49(-2.27%)
Jan 21, 2010	21.58	21.82	21.35	21.48	727,513	-0.18(-0.82%)
Jan 20, 2010	21.63	21.74	21.34	21.66	446,496	-0.09(-0.43%)
Jan 19, 2010	21.70	21.85	21.63	21.75	628,068	-0.02(-0.07%)
Jan 15, 2010	22.16	21.77	21.77	21.77	1,547,453	-0.32(-1.46%)
Jan 14, 2010	22.07	22.13	21.99	22.09	339,015	-0.06(-0.29%)
Jan 13, 2010	22.16	22.18	21.90	22.16	428,495	+0.04(+0.16%)
Jan 12, 2010	22.10	22.34	22.07	22.12	499,240	-0.15(-0.69%)
Jan 11, 2010	22.43	22.43	22.11	22.27	593,802	-0.15(-0.65%)
Jan 08, 2010	22.69	22.82	22.41	22.42	619,840	-0.42(-1.82%)
Jan 07, 2010	22.50	22.84	22.27	22.83	553,361	+0.25(+1.09%)
Jan 06, 2010	22.92	22.97	22.54	22.59	1,041,694	-0.42(-1.81%)
Jan 05, 2010	23.73	23.73	22.50	23.00	1,667,538	-0.86(-3.60%)

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.