Stifel Financial Corp (NY: SF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	35.09	35.10	34.62	34.96	724,681	+0.37(+1.07%)
Jun 29, 2015	35.42	35.54	34.56	34.59	742,648	-1.42(-3.95%)
Jun 26, 2015	35.92	36.08	35.72	36.01	840,763	+0.18(+0.51%)
Jun 25, 2015	35.39	35.93	35.66	35.83	611,411	+0.17(+0.48%)
Jun 24, 2015	36.01	36.22	35.50	35.66	573,286	-0.50(-1.39%)
Jun 23, 2015	36.15	36.26	36.01	36.16	565,004	+0.08(+0.23%)
Jun 22, 2015	35.91	36.10	35.85	36.08	563,762	+0.59(+1.65%)
Jun 19, 2015	35.56	35.67	35.41	35.49	1,132,172	-0.08(-0.24%)
Jun 18, 2015	35.70	35.84	35.38	35.58	608,783	+0.11(+0.31%)
Jun 17, 2015	36.13	36.28	35.46	35.47	710,913	-0.50(-1.40%)
Jun 16, 2015	35.56	36.05	35.42	35.97	629,015	+0.26(+0.73%)
Jun 15, 2015	35.41	35.85	34.89	35.71	580,674	-0.04(-0.10%)
Jun 12, 2015	35.93	35.95	35.53	35.75	624,482	-0.36(-0.99%)
Jun 11, 2015	35.97	36.23	35.78	36.10	600,195	+0.18(+0.49%)
Jun 10, 2015	35.41	36.23	35.12	35.93	1,387,571	+0.84(+2.40%)
Jun 09, 2015	35.40	35.40	34.55	35.09	1,185,145	+0.07(+0.19%)
Jun 08, 2015	34.53	35.20	34.45	35.02	2,085,771	+0.49(+1.42%)
Jun 05, 2015	34.29	34.76	33.93	34.53	752,051	+0.56(+1.66%)
Jun 04, 2015	33.96	34.23	33.75	33.97	486,214	-0.28(-0.83%)
Jun 03, 2015	33.77	34.46	33.61	34.25	651,050	+0.69(+2.06%)
Jun 02, 2015	33.18	33.62	33.05	33.56	731,797	+0.37(+1.11%)
Jun 01, 2015	32.68	33.41	32.68	33.19	1,208,630	+0.94(+2.93%)
May 29, 2015	32.53	32.65	31.97	32.25	429,208	-0.36(-1.10%)
May 28, 2015	32.49	32.62	32.20	32.60	364,080	+0.08(+0.26%)
May 27, 2015	31.97	32.55	31.86	32.52	665,490	+0.67(+2.09%)
May 26, 2015	32.39	32.52	31.66	31.85	1,038,159	-0.70(-2.14%)
May 22, 2015	32.58	32.55	32.55	32.55	516,808	-0.02(-0.06%)
May 21, 2015	32.42	32.71	32.28	32.57	525,101	+0.03(+0.09%)
May 20, 2015	32.94	32.94	32.53	32.54	490,713	-0.31(-0.94%)
May 19, 2015	32.97	33.09	32.65	32.85	358,778	-0.02(-0.07%)
May 18, 2015	32.26	32.89	32.26	32.87	561,782	+0.63(+1.95%)
May 15, 2015	32.74	32.77	32.06	32.24	506,287	-0.53(-1.61%)
May 14, 2015	32.52	32.85	32.32	32.77	479,089	+0.35(+1.08%)
May 13, 2015	32.18	32.51	31.94	32.42	757,844	+0.22(+0.70%)
May 12, 2015	31.67	32.67	31.47	32.19	1,407,990	-0.97(-2.92%)
May 11, 2015	32.64	33.30	32.53	33.16	592,914	+0.48(+1.46%)
May 08, 2015	32.83	33.14	32.51	32.68	386,243	+0.02(+0.06%)
May 07, 2015	32.26	32.77	32.26	32.66	421,413	+0.26(+0.80%)
May 06, 2015	32.32	32.69	31.98	32.40	668,559	+0.05(+0.15%)
May 05, 2015	32.24	32.57	32.13	32.36	696,421	-0.03(-0.09%)
May 04, 2015	32.13	32.55	31.73	32.39	385,958	+0.26(+0.81%)
May 01, 2015	32.14	32.40	31.83	32.12	446,683	+0.13(+0.42%)
Apr 30, 2015	32.85	32.98	31.91	31.99	683,685	-0.99(-3.01%)
Apr 29, 2015	32.78	33.15	32.71	32.98	400,251	+0.07(+0.22%)
Apr 28, 2015	32.40	32.94	32.21	32.91	466,331	+0.56(+1.72%)
Apr 27, 2015	32.84	33.11	32.27	32.36	372,173	-0.47(-1.42%)
Apr 24, 2015	32.78	32.93	32.65	32.82	474,228	-0.07(-0.22%)
Apr 23, 2015	32.58	32.97	32.49	32.89	449,739	+0.16(+0.50%)
Apr 22, 2015	32.45	32.78	32.12	32.73	341,125	+0.28(+0.88%)
Apr 21, 2015	32.72	32.90	32.39	32.45	588,707	-0.21(-0.65%)
Apr 20, 2015	32.72	32.99	32.51	32.66	446,776	+0.25(+0.78%)
Apr 17, 2015	32.79	32.81	32.24	32.40	543,042	-0.61(-1.85%)
Apr 16, 2015	32.68	33.10	32.47	33.02	638,114	+0.25(+0.78%)
Apr 15, 2015	32.61	33.06	32.40	32.76	874,316	+0.22(+0.67%)
Apr 14, 2015	32.55	32.82	31.91	32.54	1,347,120	-0.10(-0.32%)
Apr 13, 2015	32.34	32.95	32.32	32.65	920,469	+0.17(+0.52%)
Apr 10, 2015	32.94	33.04	32.37	32.48	1,220,970	-0.44(-1.34%)
Apr 09, 2015	33.17	33.31	32.60	32.92	1,362,260	-0.38(-1.15%)
Apr 08, 2015	33.18	33.43	33.06	33.30	644,435	+0.08(+0.26%)
Apr 07, 2015	33.80	33.98	33.19	33.21	470,905	-0.59(-1.75%)
Apr 06, 2015	33.46	33.89	33.27	33.81	652,675	+0.05(+0.14%)
Apr 02, 2015	33.69	33.76	33.76	33.76	360,064	+0.05(+0.14%)