NYSE, SF End of Day and Historical Stock Data [Stifel Financial Corp]

Stifel Financial Corp

12/09/2019

LAST: 61.73	CHANGE: 0.17	OPEN: 61.69	HIGH: 62.16	ASK: 45.60	VOLUME: 275,700
LAST: 61.73	CHANGE(%): 0.27	PREV: 61.90	LOW: 61.45	BID: 45.59	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12/09/19	61.69	62.16	61.45	61.73	275,700
12/06/19	62.20	62.73	61.85	61.90	318,400
12/05/19	61.33	61.77	61.19	61.27	173,700
12/04/19	60.61	61.20	60.46	60.66	283,400
12/03/19	60.90	60.90	59.44	60.15	415,900
12/02/19	62.89	63.52	61.54	61.63	565,200
11/29/19	62.65	63.13	62.28	62.52	173,900
11/28/19	63.03	63.03	63.03	63.03	0
11/27/19	62.88	63.23	62.39	63.03	232,900
11/26/19	62.40	62.85	62.11	62.57	276,700

COMPANY PROFILE

NYSE, SF - Stifel Financial Corp

Stifel Financial Corp. ("Financial" or the "Company") is a Delaware corporation and a financial services holding company headquartered in St. Louis. The Company was organized in 1983. The Company's principal subsidiary is Stifel Nicolaus & Company, Incorporated ("Stifel Nicolaus"), a full service retail and institutional brokerage and investment banking firm. Stifel Nicolaus is the successor to a partnership founded in 1890. The Company's other subsidiaries include Century Securities Associates, Inc. ("CSA"), an independent contractor broker-dealer firm, Stifel Nicolaus Limited ("SN Ltd"), the Company's international subsidiary, and Stifel Bank & Trust, a retail and commercial bank. Unless the context requires otherwise, the term "Company" as used herein means Stifel Financial Corp. and its subsidiaries. With our century-old operating history, we have built a diversified business serving private clients, investment banking clients and institutional investors. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Investment Bankers/Brokers/Service
P/E Ratio:	26.84
PEG Ratio:	1.26
EPS:	1.94
DivYield:	0.77
PtB:	1.31
PtS:	1.31
EBITDA:	N/A
Shares:	68.28M
Market Cap:	4.22B
52wk range:	38.39 - 63.52

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,622	-35	0.40
DJI	27,910	-105	0.38
SP500	3,136	-10	0.32
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,465	2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83