Stifel Financial Corporation 5.20% Senior Notes due 2047 - SFB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.7	20.75	20.75	20.75	20.68	7,200
February 19, 2026	20.68	20.77	20.77	20.77	20.68	6,600
February 18, 2026	20.85	20.8	20.8	20.89	20.73	16,845
February 17, 2026	20.7	20.85	20.85	20.85	20.55	11,300
February 13, 2026	20.53	20.7	20.7	20.76	20.48	15,811
February 12, 2026	20.61	20.48	20.48	20.61	20.46	11,403
February 11, 2026	20.6	20.52	20.52	20.6	20.52	11,900
February 10, 2026	20.53	20.58	20.58	20.65	20.53	3,405
February 09, 2026	20.58	20.52	20.52	20.6	20.48	6,047
February 06, 2026	20.6	20.51	20.51	20.62	20.44	6,718
February 05, 2026	20.51	20.49	20.49	20.51	20.44	10,130
February 04, 2026	20.61	20.58	20.58	20.61	20.51	9,546
February 03, 2026	20.72	20.61	20.61	20.72	20.48	15,750
February 02, 2026	20.7	20.66	20.66	20.75	20.59	7,000
January 30, 2026	20.75	20.66	20.66	20.75	20.57	8,800
January 29, 2026	20.84	20.73	20.73	20.84	20.62	17,435
January 28, 2026	20.87	20.78	20.78	20.87	20.67	9,046
January 27, 2026	20.73	20.87	20.87	20.87	20.63	11,120
January 26, 2026	20.65	20.73	20.73	20.76	20.65	17,436
January 23, 2026	20.58	20.6	20.6	20.69	20.58	11,865
January 22, 2026	20.67	20.69	20.69	20.69	20.49	16,836
January 21, 2026	20.55	20.58	20.58	20.6	20.47	7,451
January 20, 2026	20.55	20.52	20.52	20.63	20.46	21,449
January 16, 2026	20.71	20.66	20.66	20.77	20.59	15,152
January 15, 2026	20.69	20.72	20.72	20.79	20.59	25,443
January 14, 2026	20.53	20.64	20.64	20.64	20.52	8,863
January 13, 2026	20.59	20.5	20.5	20.65	20.5	24,874
January 12, 2026	20.56	20.51	20.51	20.66	20.45	9,557
January 09, 2026	20.68	20.57	20.57	20.68	20.54	25,887
January 08, 2026	20.59	20.6	20.6	20.69	20.49	13,489
January 07, 2026	20.63	20.62	20.62	20.73	20.54	7,816
January 06, 2026	20.57	20.56	20.56	20.74	20.51	12,702
January 05, 2026	20.72	20.62	20.62	20.82	20.62	14,630
January 02, 2026	20.48	20.65	20.65	20.66	20.48	12,220
December 31, 2025	20.48	20.47	20.47	20.57	20.43	25,531
December 30, 2025	20.94	20.78	20.78	20.94	20.72	12,757
December 29, 2025	20.88	20.88	20.88	20.98	20.84	8,670
December 26, 2025	20.88	20.89	20.89	20.97	20.88	11,531
December 24, 2025	20.9	20.87	20.87	20.95	20.87	3,960
December 23, 2025	21.03	20.87	20.87	21.03	20.87	11,883
December 22, 2025	21.11	20.98	20.98	21.12	20.98	12,675
December 19, 2025	21.03	21.15	21.15	21.19	20.91	15,682
December 18, 2025	20.95	21.15	21.15	21.15	20.95	25,981
December 17, 2025	21.28	20.91	20.91	21.33	20.91	17,292
December 16, 2025	21.22	21.21	21.21	21.31	21.14	18,967
December 15, 2025	21.24	21.17	21.17	21.27	21.13	8,132
December 12, 2025	21.14	21.2	21.2	21.25	21.07	14,984
December 11, 2025	21.29	21.22	21.22	21.29	21.14	14,076
December 10, 2025	21.29	21.22	21.22	21.31	21.16	7,597
December 09, 2025	21.18	21.16	21.16	21.33	21.11	11,123
December 08, 2025	21.16	21.11	21.11	21.31	21.11	14,777
December 05, 2025	21.16	21.2	21.2	21.38	21.16	9,112
December 04, 2025	21.37	21.2	21.2	21.41	21.2	4,607
December 03, 2025	21.17	21.3	21.3	21.32	21.17	2,783
December 02, 2025	21.32	21.2	21.2	21.37	21.2	25,634
December 01, 2025	21.37	21.38	21.38	21.38	21.32	2,526
November 28, 2025	21.44	21.43	21.43	21.5	21.37	3,348
November 26, 2025	21.42	21.38	21.38	21.61	21.38	5,593
November 25, 2025	21.35	21.31	21.31	21.44	21.25	4,015
November 24, 2025	21.34	21.3	21.3	21.34	21.22	5,898

Stifel Financial Corporation 5.20% Senior Notes due 2047 (SFB) NYSE