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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	21.43	21.85	21.85	21.85	21.43	14,312
September 04, 2025	21.49	21.33	21.33	21.49	21.26	14,776
September 03, 2025	21.42	21.33	21.33	21.45	21.32	9,513
September 02, 2025	21.28	21.32	21.32	21.51	21.28	9,197
August 29, 2025	21.54	21.25	21.25	21.55	21.23	25,881
August 28, 2025	21.83	21.62	21.62	21.84	21.62	8,014
August 27, 2025	21.38	21.8	21.8	21.83	21.38	6,290
August 26, 2025	21.44	21.5	21.5	21.53	21.43	10,689
August 25, 2025	21.28	21.34	21.34	21.57	21.28	4,776
August 22, 2025	21.37	21.41	21.41	21.46	21.37	7,513
August 21, 2025	21.38	21.28	21.28	21.4	21.28	11,663
August 20, 2025	21.57	21.38	21.38	21.57	21.28	8,488
August 19, 2025	21.32	21.49	21.49	21.57	21.32	12,700
August 18, 2025	21.46	21.38	21.38	21.48	21.25	3,331
August 15, 2025	21.33	21.46	21.46	21.47	21.24	4,489
August 14, 2025	21.35	21.28	21.28	21.54	21.22	5,708
August 13, 2025	21.41	21.35	21.35	21.56	21.35	13,864
August 12, 2025	21.33	21.36	21.36	21.59	21.3	17,111
August 11, 2025	21.19	21.29	21.29	21.31	21.11	12,319
August 08, 2025	21	21.09	21.09	21.3	20.91	5,192
August 07, 2025	20.99	20.95	20.95	21.25	20.9	9,474
August 06, 2025	21.03	20.99	20.99	21.13	20.81	15,861
August 05, 2025	21.11	20.98	20.98	21.18	20.77	15,807
August 04, 2025	20.92	21.07	21.07	21.19	20.92	14,874
August 01, 2025	19.72	20.92	20.92	20.96	19.72	13,914
July 31, 2025	20.57	20.72	20.72	20.88	20.57	29,943
July 30, 2025	20.59	20.49	20.49	20.6	20.45	8,213
July 29, 2025	20.42	20.5	20.5	20.53	20.4	24,578
July 28, 2025	20.4	20.39	20.39	20.49	20.23	15,324
July 25, 2025	20.81	20.39	20.39	20.93	20.37	26,630
July 24, 2025	21.03	20.71	20.71	21.1	20.63	7,709
July 23, 2025	21.05	20.99	20.99	21.1	20.87	12,471
July 22, 2025	21.23	21.01	21.01	21.23	20.98	10,191
July 21, 2025	21.13	21.14	21.14	21.22	20.85	6,977
July 18, 2025	20.74	21.02	21.02	21.04	20.74	11,216
July 17, 2025	20.72	20.72	20.72	20.92	20.54	7,350
July 16, 2025	20.85	20.65	20.65	21.2	20.55	11,596
July 15, 2025	20.98	20.75	20.75	21.28	20.62	14,371
July 14, 2025	21.08	20.86	20.86	21.21	20.7	8,097
July 11, 2025	21.19	21.01	21.01	21.23	20.95	8,885
July 10, 2025	21.03	21.2	21.2	21.2	20.89	8,766
July 09, 2025	21.17	21	21	21.4	20.89	26,516
July 08, 2025	20.85	21.07	21.07	21.08	20.83	18,617
July 07, 2025	20.82	20.73	20.73	20.95	20.63	10,613
July 03, 2025	21.05	21	21	21.05	20.99	2,798
July 02, 2025	21.11	21.03	21.03	21.15	20.94	16,785
July 01, 2025	21.51	21.17	21.17	21.52	21.06	33,294
June 30, 2025	22.09	22	21.67	22.52	21	162,677
June 27, 2025	22.13	21.98	21.66	22.13	21.8	103,908
June 26, 2025	21.79	22.01	21.68	22.09	21.69	56,695
June 25, 2025	21.89	21.76	21.43	21.89	21.71	7,911
June 24, 2025	21.79	21.8	21.48	21.87	21.74	11,104
June 23, 2025	21.75	21.76	21.44	21.8	21.6	24,167
June 20, 2025	21.43	21.65	21.33	21.96	21.28	11,690
June 18, 2025	21.38	21.38	21.38	21.47	21.28	17,389
June 17, 2025	20.94	21.38	21.38	21.38	20.94	11,959
June 16, 2025	20.78	20.89	20.89	20.98	20.78	9,695
June 13, 2025	20.87	20.75	20.75	20.94	20.49	5,020
June 12, 2025	20.83	20.87	20.87	20.92	20.8	5,219
June 11, 2025	20.98	20.78	20.78	21.5	20.72	23,419

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