STIFEL FINL CORP

Ticker: SF CUSIP: 860630102 Class: EQTY

CRAMER ROSENTHAL MCGLYNN LLC's Holding History (CIK: 0000820743)

Note: Option positions (PUT/CALL) are excluded.

Q4 2019

Shares 450,111 Value ($000) $27,299 Avg Close $35.47 Range $29.91 - $38.37

Q3 2019

Shares 469,747 Value ($000) $26,954 Avg Close $34.00 Range $30.50 - $37.22

Q2 2019

Shares 559,712 Value ($000) $33,057 Avg Close $34.36 Range $31.79 - $35.91

Q1 2019

Shares 653,274 Value ($000) $34,467 Avg Close $30.49 Range $23.79 - $34.11

Q4 2018

Shares 656,164 Value ($000) $27,178 Avg Close $27.82 Range $22.94 - $31.73

Q3 2018

Shares 608,181 Value ($000) $31,175 Avg Close $32.24 Range $30.41 - $33.99

Q2 2018

Shares 640,903 Value ($000) $33,487 Avg Close $34.77 Range $31.06 - $36.84

Q1 2018

Shares 769,537 Value ($000) $45,580 Avg Close $37.80 Range $33.46 - $40.75

Q4 2017

Shares 944,687 Value ($000) $56,266 Avg Close $32.59 Range $30.13 - $36.43

Q3 2017

Shares 1,003,148 Value ($000) $53,628 Avg Close $28.79 Range $26.29 - $31.98

Q2 2017

Shares 1,148,088 Value ($000) $52,789 Avg Close $27.26 Range $24.75 - $30.14

Q1 2017

Shares 903,609 Value ($000) $45,352 Avg Close $30.58 Range $27.23 - $33.42

Q4 2016

Shares 1,039,635 Value ($000) $51,930 Avg Close $26.66 Range $21.67 - $31.21

Q3 2016

Shares 1,174,917 Value ($000) $45,176 Avg Close $21.33 Range $16.82 - $23.59

Q2 2016

Shares 1,539,329 Value ($000) $48,412 Avg Close $19.75 Range $16.13 - $22.74

Q1 2016

Shares 1,615,659 Value ($000) $47,824 Avg Close $18.87 Range $14.76 - $24.60

Q4 2015

Shares 1,665,069 Value ($000) $70,532 Avg Close $25.82 Range $23.92 - $27.84

Q3 2015

Shares 1,525,912 Value ($000) $64,241 Avg Close $30.07 Range $24.51 - $34.65

Q2 2015

Shares 1,388,200 Value ($000) $80,155 Avg Close $32.73 Range $30.68 - $35.37

Q1 2015

Shares 1,233,565 Value ($000) $68,771 Avg Close $30.67 Range $27.13 - $34.09

Q4 2014

Shares 1,234,300 Value ($000) $62,974 Avg Close $28.10 Range $24.48 - $30.78

Q3 2013

Shares 452,100 Value ($000) $18,636 Avg Close $23.19 Range $20.64 - $25.46

Q2 2013

Shares 598,025 Value ($000) $21,332 Avg Close $20.11 Range $18.21 - $21.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2019	450,111	$27,299	$35.47	$29.91 - $38.37
Q3 2019	469,747	$26,954	$34.00	$30.50 - $37.22
Q2 2019	559,712	$33,057	$34.36	$31.79 - $35.91
Q1 2019	653,274	$34,467	$30.49	$23.79 - $34.11
Q4 2018	656,164	$27,178	$27.82	$22.94 - $31.73
Q3 2018	608,181	$31,175	$32.24	$30.41 - $33.99
Q2 2018	640,903	$33,487	$34.77	$31.06 - $36.84
Q1 2018	769,537	$45,580	$37.80	$33.46 - $40.75
Q4 2017	944,687	$56,266	$32.59	$30.13 - $36.43
Q3 2017	1,003,148	$53,628	$28.79	$26.29 - $31.98
Q2 2017	1,148,088	$52,789	$27.26	$24.75 - $30.14
Q1 2017	903,609	$45,352	$30.58	$27.23 - $33.42
Q4 2016	1,039,635	$51,930	$26.66	$21.67 - $31.21
Q3 2016	1,174,917	$45,176	$21.33	$16.82 - $23.59
Q2 2016	1,539,329	$48,412	$19.75	$16.13 - $22.74
Q1 2016	1,615,659	$47,824	$18.87	$14.76 - $24.60
Q4 2015	1,665,069	$70,532	$25.82	$23.92 - $27.84
Q3 2015	1,525,912	$64,241	$30.07	$24.51 - $34.65
Q2 2015	1,388,200	$80,155	$32.73	$30.68 - $35.37
Q1 2015	1,233,565	$68,771	$30.67	$27.13 - $34.09
Q4 2014	1,234,300	$62,974	$28.10	$24.48 - $30.78
Q3 2013	452,100	$18,636	$23.19	$20.64 - $25.46
Q2 2013	598,025	$21,332	$20.11	$18.21 - $21.78