Stifel Financial Corporation 5.20% Senior Notes due 2047 (SFB) Historical Stock Data
21.33 ↑0.11 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFB is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.23 | 21.33 | ↑$0.10 (0.47%) | 21.23 | 21.47 | 9.72K |
| 2024-12-19 | 21.41 | 21.22 | ↓$0.19 (-0.89%) | 21.01 | 21.41 | 17.60K |
| 2024-12-18 | 21.78 | 21.51 | ↓$0.27 (-1.24%) | 21.27 | 21.86 | 25.94K |
| 2024-12-17 | 21.71 | 21.66 | ↓$0.05 (-0.23%) | 21.52 | 21.78 | 14.63K |
| 2024-12-16 | 21.76 | 21.75 | ↓$0.01 (-0.05%) | 21.47 | 21.90 | 31.87K |
| 2024-12-13 | 21.75 | 21.74 | ↓$0.01 (-0.05%) | 21.60 | 22.00 | 23.80K |
| 2024-12-12 | 21.96 | 21.93 | ↓$0.03 (-0.14%) | 21.80 | 22.06 | 20.15K |
| 2024-12-11 | 22.13 | 22.03 | ↓$0.10 (-0.45%) | 22.00 | 22.27 | 11.82K |
| 2024-12-10 | 21.99 | 22.13 | ↑$0.14 (0.64%) | 21.99 | 22.16 | 12.59K |
| 2024-12-09 | 22.20 | 22.09 | ↓$0.11 (-0.50%) | 22.06 | 22.27 | 13.03K |
| 2024-12-06 | 22.20 | 22.21 | ↑$0.01 (0.05%) | 22.18 | 22.38 | 11.26K |
| 2024-12-05 | 22.11 | 22.17 | ↑$0.06 (0.27%) | 22.11 | 22.25 | 7.53K |
| 2024-12-04 | 22.12 | 22.20 | ↑$0.08 (0.36%) | 22.01 | 22.22 | 16.56K |
| 2024-12-03 | 22.13 | 22.14 | ↑$0.01 (0.05%) | 22.06 | 22.26 | 9.98K |
| 2024-12-02 | 22.22 | 22.18 | ↓$0.04 (-0.18%) | 22.16 | 22.39 | 19.84K |
| 2024-11-29 | 22.17 | 22.26 | ↑$0.09 (0.41%) | 22.09 | 22.31 | 9.51K |
| 2024-11-27 | 21.96 | 22.14 | ↑$0.18 (0.82%) | 21.96 | 22.29 | 23.55K |
| 2024-11-26 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 21.95 | 22.18 | 12.20K |
| 2024-11-25 | 22.23 | 22.12 | ↓$0.11 (-0.49%) | 21.98 | 22.31 | 17.41K |
| 2024-11-22 | 22.06 | 22.10 | ↑$0.04 (0.18%) | 22.03 | 22.24 | 12.88K |
| 2024-11-21 | 21.90 | 22.08 | ↑$0.18 (0.82%) | 21.89 | 22.12 | 9.78K |
| 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 |
Create an account or log in to view more rows.
$SFB time to run
$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