Stifel Financial Corporation 5.20% Senior Notes due 2047 (SFB) Historical Stock Data
21.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFB is down -0.13% a day on average. There have been 14 days where Stifel Financial Corporation 5.20% Senior Notes due 2047 closed green and 16 days where SFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.88 | 21.90 | ↑$0.02 (0.09%) | 21.76 | 21.97 | 14.69K |
| 2024-11-19 | 22.06 | 21.99 | ↓$0.07 (-0.32%) | 21.88 | 22.10 | 43.41K |
| 2024-11-18 | 21.99 | 22.06 | ↑$0.07 (0.32%) | 21.90 | 22.15 | 26.93K |
| 2024-11-15 | 22.03 | 22.00 | ↓$0.03 (-0.14%) | 21.93 | 22.08 | 6.69K |
| 2024-11-14 | 22.27 | 22.08 | ↓$0.19 (-0.84%) | 22.00 | 22.27 | 14.15K |
| 2024-11-13 | 22.34 | 22.15 | ↓$0.19 (-0.85%) | 22.00 | 22.42 | 41.45K |
| 2024-11-12 | 22.46 | 22.22 | ↓$0.24 (-1.07%) | 22.20 | 22.58 | 18.52K |
| 2024-11-11 | 22.66 | 22.58 | ↓$0.08 (-0.35%) | 22.50 | 22.77 | 10.53K |
| 2024-11-08 | 22.51 | 22.79 | ↑$0.28 (1.24%) | 22.51 | 22.79 | 17.28K |
| 2024-11-07 | 22.31 | 22.51 | ↑$0.20 (0.90%) | 22.16 | 22.51 | 29.57K |
| 2024-11-06 | 22.41 | 22.31 | ↓$0.10 (-0.45%) | 22.28 | 22.49 | 17.90K |
| 2024-11-05 | 22.44 | 22.64 | ↑$0.20 (0.89%) | 22.40 | 22.72 | 62.21K |
| 2024-11-04 | 22.30 | 22.39 | ↑$0.09 (0.40%) | 22.10 | 22.40 | 15.89K |
| 2024-11-01 | 22.45 | 22.21 | ↓$0.24 (-1.07%) | 22.14 | 22.45 | 72.01K |
| 2024-10-31 | 22.26 | 22.35 | ↑$0.09 (0.40%) | 22.21 | 22.38 | 16.16K |
| 2024-10-30 | 22.25 | 22.32 | ↑$0.07 (0.31%) | 22.25 | 22.40 | 21.36K |
| 2024-10-29 | 22.39 | 22.28 | ↓$0.11 (-0.49%) | 22.16 | 22.43 | 26.22K |
| 2024-10-28 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.35 | 22.60 | 11.03K |
| 2024-10-25 | 22.67 | 22.57 | ↓$0.10 (-0.44%) | 22.53 | 22.67 | 35.38K |
| 2024-10-24 | 22.60 | 22.60 | ↓$0.00 (0.00%) | 22.48 | 22.68 | 16.83K |
| 2024-10-23 | 22.99 | 22.55 | ↓$0.44 (-1.91%) | 22.50 | 22.99 | 12.53K |
| 2024-10-22 | 22.89 | 22.90 | ↑$0.01 (0.04%) | 22.75 | 22.96 | 14.34K |
| 2024-10-21 | 23.12 | 22.89 | ↓$0.23 (-0.99%) | 22.76 | 23.22 | 9.60K |
| 2024-10-18 | 23.08 | 23.18 | ↑$0.10 (0.43%) | 23.06 | 23.21 | 10.84K |
| 2024-10-17 | 23.22 | 23.12 | ↓$0.10 (-0.43%) | 23.02 | 23.22 | 21.37K |
| 2024-10-16 | 23.23 | 23.27 | ↑$0.04 (0.17%) | 23.16 | 23.30 | 35.30K |
| 2024-10-15 | 23.26 | 23.25 | ↓$0.01 (-0.04%) | 23.17 | 23.36 | 59.67K |
| 2024-10-14 | 23.17 | 23.19 | ↑$0.02 (0.09%) | 23.12 | 23.34 | 11.33K |
| 2024-10-11 | 23.14 | 23.22 | ↑$0.08 (0.35%) | 23.04 | 23.32 | 23.49K |
| 2024-10-10 | 23.11 | 23.10 | ↓$0.01 (-0.04%) | 22.90 | 23.17 | 28.81K |
Create an account or log in to view more rows.
$SFB Lol she wants higher
$SFB now I buy
$SFB overvalued
$SFB MACD turned bullish
$SFB overvalued
$SFB nice!!!
$SFB yes
keep going down
let's go
stop stalling
$SFB Don't like that...
$SFB bought more
$SFB strong move here