Stifel Financial Corporation 5.20% Senior Notes due 2047 (SFB) Historical Stock Data
20.56 ↓0.22 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFB is up 0.01% a day on average. There have been 15 days where Stifel Financial Corporation 5.20% Senior Notes due 2047 closed green and 15 days where SFB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-12 | 20.86 | 20.56 | ↓$0.30 (-1.44%) | 20.50 | 20.93 | 18.68K |
2025-05-09 | 20.94 | 20.78 | ↓$0.16 (-0.76%) | 20.69 | 20.96 | 13.53K |
2025-05-08 | 21.09 | 20.84 | ↓$0.25 (-1.19%) | 20.82 | 21.16 | 8.15K |
2025-05-07 | 20.65 | 20.95 | ↑$0.30 (1.45%) | 20.65 | 21.03 | 31.51K |
2025-05-06 | 20.16 | 20.53 | ↑$0.37 (1.84%) | 20.06 | 20.53 | 14.16K |
2025-05-05 | 20.15 | 20.16 | ↑$0.01 (0.05%) | 20.12 | 20.37 | 9.34K |
2025-05-02 | 19.93 | 20.15 | ↑$0.22 (1.10%) | 19.93 | 20.44 | 25.95K |
2025-05-01 | 19.93 | 19.86 | ↓$0.07 (-0.35%) | 19.79 | 19.98 | 29.79K |
2025-04-30 | 19.93 | 19.85 | ↓$0.08 (-0.40%) | 19.78 | 19.93 | 10.21K |
2025-04-29 | 19.80 | 19.97 | ↑$0.17 (0.86%) | 19.80 | 20.07 | 21.65K |
2025-04-28 | 19.92 | 19.86 | ↓$0.06 (-0.30%) | 19.82 | 19.92 | 13.53K |
2025-04-25 | 19.80 | 19.92 | ↑$0.12 (0.61%) | 19.79 | 19.92 | 46.04K |
2025-04-24 | 19.71 | 19.79 | ↑$0.08 (0.41%) | 19.36 | 19.80 | 27.83K |
2025-04-23 | 19.68 | 19.61 | ↓$0.07 (-0.36%) | 19.55 | 19.78 | 17.93K |
2025-04-22 | 19.41 | 19.48 | ↑$0.07 (0.36%) | 19.34 | 19.55 | 25.91K |
2025-04-21 | 19.25 | 19.36 | ↑$0.11 (0.57%) | 19.25 | 19.37 | 12.32K |
2025-04-17 | 19.29 | 19.43 | ↑$0.14 (0.73%) | 19.17 | 19.48 | 46.61K |
2025-04-16 | 18.99 | 19.23 | ↑$0.24 (1.26%) | 18.99 | 19.29 | 17.05K |
2025-04-15 | 19.09 | 19.02 | ↓$0.07 (-0.37%) | 19.00 | 19.22 | 21.76K |
2025-04-14 | 19.06 | 18.95 | ↓$0.11 (-0.58%) | 18.89 | 19.13 | 23.92K |
2025-04-11 | 19.13 | 18.92 | ↓$0.21 (-1.10%) | 18.78 | 19.18 | 18.05K |
2025-04-10 | 19.50 | 19.18 | ↓$0.32 (-1.64%) | 19.12 | 19.68 | 16.94K |
2025-04-09 | 19.40 | 19.78 | ↑$0.38 (1.96%) | 19.21 | 19.78 | 21K |
2025-04-08 | 19.83 | 19.27 | ↓$0.56 (-2.82%) | 19.20 | 19.83 | 31.13K |
2025-04-07 | 19.49 | 19.40 | ↓$0.09 (-0.46%) | 18.58 | 19.73 | 67.64K |
2025-04-04 | 19.84 | 19.87 | ↑$0.03 (0.15%) | 19.60 | 20.04 | 28.53K |
2025-04-03 | 20.03 | 20.04 | ↑$0.01 (0.05%) | 19.65 | 20.28 | 34.35K |
2025-04-02 | 20.17 | 20.40 | ↑$0.23 (1.14%) | 20.15 | 20.43 | 27.12K |
2025-04-01 | 20.24 | 20.23 | ↓$0.01 (-0.05%) | 20.10 | 20.36 | 48.89K |
2025-03-31 | 20.58 | 20.48 | ↓$0.10 (-0.49%) | 20.46 | 20.59 | 218.02K |
Create an account or log in to view more rows.
$SFB When they tell me diversifying is for idiots
$SFB I already know
tomorrow the bulls going to say "next week" just like every week.
$SFB called it
$SFB BULLS ALPHA
BEARS BETA
$SFB time to run
$SFB Lol she wants higher
$SFB now I buy
$SFB overvalued
$SFB MACD turned bullish
$SFB overvalued