Stifel Financial Corp (NY: SF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.61	32.65	31.86	31.88	754,279	-0.38(-1.17%)
Jun 28, 2018	32.50	32.84	32.13	32.26	729,777	-0.30(-0.92%)
Jun 27, 2018	33.13	33.57	32.52	32.56	1,341,608	-0.85(-2.54%)
Jun 26, 2018	33.33	33.69	33.12	33.41	648,828	+0.15(+0.44%)
Jun 25, 2018	34.19	34.19	33.09	33.26	1,127,067	-1.12(-3.27%)
Jun 22, 2018		35.41	34.33	34.38	1,162,186	-0.53(-1.52%)
Jun 21, 2018	34.44	35.16	34.00	34.91	776,375	+0.48(+1.40%)
Jun 20, 2018	34.80	34.89	34.13	34.43	856,385	-0.27(-0.77%)
Jun 19, 2018	34.96	35.26	34.58	34.70	947,601	-1.08(-3.02%)
Jun 18, 2018	35.85	36.09	35.65	35.78	534,475	-0.34(-0.93%)
Jun 15, 2018		36.12	35.39	36.12	1,199,239	-0.16(-0.44%)
Jun 14, 2018	36.67	36.90	36.18	36.28	456,326	-0.35(-0.95%)
Jun 13, 2018	36.55	37.08	36.32	36.62	553,227	+0.18(+0.49%)
Jun 12, 2018	37.14	37.19	36.17	36.45	531,134	-0.51(-1.39%)
Jun 11, 2018	37.65	37.79	36.96	36.96	428,713	-0.51(-1.35%)
Jun 08, 2018	37.39	37.61	37.20	37.47	480,521	+0.06(+0.16%)
Jun 07, 2018	37.75	37.79	37.32	37.40	615,464	-0.19(-0.50%)
Jun 06, 2018		37.61		37.59	564,035	+1.03(+2.82%)
Jun 05, 2018	36.01	36.64	35.93	36.56	579,755	+0.13(+0.35%)
Jun 04, 2018	36.57	36.59	36.05	36.43	536,407	+0.17(+0.47%)
Jun 01, 2018	36.57	36.76	36.18	36.26	566,171	+0.38(+1.07%)
May 31, 2018	36.17	36.67	35.70	35.88	698,561	-0.83(-2.26%)
May 30, 2018	36.57	37.07	36.33	36.71	730,057	+0.82(+2.27%)
May 29, 2018	36.10	36.72	35.70	35.89	924,574	-1.08(-2.92%)
May 25, 2018		36.97	36.97	36.97	0	+0.05(+0.15%)
May 24, 2018	36.30	36.94	36.19	36.92	399,156	+0.07(+0.20%)
May 23, 2018	36.70	37.18	36.53	36.84	531,127	-0.36(-0.97%)
May 22, 2018	36.78	37.56	36.71	37.20	419,342	+0.47(+1.28%)
May 21, 2018	36.64	37.01	36.55	36.73	439,674	+0.37(+1.02%)
May 18, 2018	36.30	36.65	36.30	36.36	444,382	-0.21(-0.57%)
May 17, 2018	36.21	36.82	36.14	36.57	493,148	+0.37(+1.01%)
May 16, 2018	35.91	36.57	35.91	36.20	593,983	+0.28(+0.78%)
May 15, 2018	35.47	36.37	35.47	35.92	792,282	+0.38(+1.06%)
May 14, 2018	36.25	36.27	35.36	35.55	702,723	-0.63(-1.73%)
May 11, 2018	36.82	37.03	36.17	36.17	629,910	-0.59(-1.61%)
May 10, 2018	36.50	37.01	36.49	36.76	443,515	+0.09(+0.23%)
May 09, 2018	36.56	37.03	36.48	36.68	665,394	+0.21(+0.57%)
May 08, 2018	36.10	36.85	35.89	36.47	911,734	+0.37(+1.03%)
May 07, 2018	35.55	36.34	35.24	36.10	300,140	+0.71(+2.01%)
May 04, 2018	34.32	35.65	34.00	35.39	537,144	+0.72(+2.09%)
May 03, 2018	34.95	35.10	34.38	34.66	644,098	-0.51(-1.44%)
May 02, 2018	36.18	36.23	35.10	35.17	800,918	-1.00(-2.78%)
May 01, 2018	36.23	36.76	35.33	36.17	876,876	+0.68(+1.92%)
Apr 30, 2018	36.18	36.41	35.49	35.49	642,623	-0.53(-1.47%)
Apr 27, 2018	35.64	36.04	35.21	36.02	638,813	+0.31(+0.87%)
Apr 26, 2018	35.29	35.88	34.98	35.71	494,150	+0.48(+1.37%)
Apr 25, 2018	35.55	35.55	34.84	35.23	494,465	-0.14(-0.40%)
Apr 24, 2018	35.77	36.01	35.03	35.37	420,022	-0.12(-0.34%)
Apr 23, 2018	35.86	36.01	35.34	35.49	364,377	-0.35(-0.97%)
Apr 20, 2018	35.92	36.24	35.69	35.84	353,690	-0.19(-0.54%)
Apr 19, 2018	35.79	36.26	35.73	36.03	311,747	+0.37(+1.02%)
Apr 18, 2018	36.15	36.31	35.58	35.67	516,734	-0.29(-0.81%)
Apr 17, 2018	36.23	36.26	35.87	35.96	408,619	+0.10(+0.29%)
Apr 16, 2018	35.65	36.07	35.53	35.86	460,005	+0.62(+1.75%)
Apr 13, 2018	36.13	36.13	35.07	35.24	481,412	-0.50(-1.40%)
Apr 12, 2018	35.44	36.23	35.19	35.74	486,726	+0.55(+1.57%)
Apr 11, 2018	34.98	35.47	34.69	35.19	466,754	-0.16(-0.47%)
Apr 10, 2018	35.14	35.59	34.72	35.35	662,122	+0.86(+2.49%)
Apr 09, 2018	34.56	35.27	34.42	34.49	544,977	+0.13(+0.39%)
Apr 06, 2018	34.91	35.22	34.00	34.36	759,861	-1.01(-2.86%)
Apr 05, 2018	35.48	35.72	35.07	35.37	612,127	+0.32(+0.90%)
Apr 04, 2018	34.29	35.15	34.29	35.05	1,065,620	-0.36(-1.01%)
Apr 03, 2018	35.25	35.61	34.83	35.41	713,222	+0.43(+1.22%)