Stifel Financial Corp (NY: SF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.751	5.751	5.667	5.683	86,958	-0.07(-1.22%)
May 27, 2005	5.783	5.783	5.624	5.753	22,296	+0.03(+0.52%)
May 26, 2005	5.535	5.732	5.522	5.724	20,810	+0.12(+2.16%)
May 25, 2005	5.643	5.699	5.600	5.603	34,560	-0.08(-1.37%)
May 24, 2005	5.651	5.740	5.597	5.681	14,864	-0.03(-0.47%)
May 23, 2005	5.780	5.783	5.705	5.707	17,837	-0.02(-0.33%)
May 20, 2005	5.799	5.799	5.694	5.726	13,378	-0.07(-1.25%)
May 19, 2005	5.613	5.839	5.613	5.799	34,560	+0.18(+3.26%)
May 18, 2005	5.516	5.646	5.449	5.616	70,978	+0.12(+2.15%)
May 17, 2005	5.492	5.508	5.395	5.498	9,290	+0.06(+1.14%)
May 16, 2005	5.298	5.514	5.298	5.436	19,324	+0.05(+1.00%)
May 13, 2005	5.409	5.417	5.342	5.382	27,499	-0.09(-1.72%)
May 12, 2005	5.745	5.745	5.476	5.476	38,648	-0.22(-3.92%)
May 11, 2005	5.516	5.732	5.516	5.699	45,337	+0.18(+3.32%)
May 10, 2005	5.624	5.624	5.514	5.516	26,756	-0.14(-2.43%)
May 09, 2005	5.589	5.654	5.562	5.654	18,580	+0.05(+0.96%)
May 06, 2005	5.570	5.603	5.468	5.600	61,688	+0.04(+0.77%)
May 05, 2005	5.557	5.570	5.523	5.557	20,067	+0.04(+0.73%)
May 04, 2005	5.301	5.530	5.301	5.516	56,485	+0.17(+3.22%)
May 03, 2005	5.304	5.374	5.290	5.344	56,114	-0.03(-0.50%)

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.