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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.3	21.25	21.25	21.34	21.21	5,316
November 20, 2025	21.42	21.23	21.23	21.48	21.23	4,574
November 19, 2025	21.23	21.3	21.3	21.39	21.21	6,716
November 18, 2025	21.27	21.31	21.31	21.44	21.21	8,009
November 17, 2025	21.51	21.27	21.27	21.52	21.15	8,401
November 14, 2025	21.38	21.36	21.36	21.46	21.36	2,995
November 13, 2025	21.69	21.33	21.33	21.73	21.33	10,668
November 12, 2025	21.61	21.69	21.69	21.86	21.61	7,224
November 11, 2025	21.54	21.59	21.59	21.94	21.5	15,935
November 10, 2025	21.47	21.5	21.5	21.53	21.39	9,568
November 07, 2025	21.27	21.41	21.41	21.45	21.1	21,715
November 06, 2025	21.28	21.27	21.27	21.36	21.27	13,450
November 05, 2025	21.21	21.23	21.23	21.5	21.19	12,312
November 04, 2025	21.52	21.21	21.21	21.52	21.12	15,011
November 03, 2025	21.65	21.58	21.58	21.75	21.51	6,713
October 31, 2025	22	21.65	21.65	22.04	21.65	18,616
October 30, 2025	22.14	21.94	21.94	22.14	21.94	5,373
October 29, 2025	22.03	22.02	22.02	22.16	22.02	8,411
October 28, 2025	22.14	22.04	22.04	22.15	21.98	8,865
October 27, 2025	22.03	22.06	22.06	22.15	21.96	10,194
October 24, 2025	22.17	22.01	22.01	22.17	22.01	9,039
October 23, 2025	22.24	22.01	22.01	22.27	22.01	6,698
October 22, 2025	22.29	22.15	22.15	22.29	22.15	6,820
October 21, 2025	22.32	22.23	22.23	22.41	22.23	6,224
October 20, 2025	22.1	22.25	22.25	22.29	22.09	392,972
October 17, 2025	21.94	21.97	21.97	22.1	21.94	8,012
October 16, 2025	22.16	21.98	21.98	22.27	21.97	7,912
October 15, 2025	22.02	22.16	22.16	22.28	21.74	17,175
October 14, 2025	21.83	21.94	21.94	22	21.81	8,827
October 13, 2025	21.98	21.89	21.89	21.99	21.65	4,735
October 10, 2025	21.95	21.87	21.87	21.97	21.81	18,197
October 09, 2025	21.89	21.83	21.83	21.92	21.7	14,112
October 08, 2025	21.78	21.98	21.98	21.98	21.69	27,889
October 07, 2025	21.78	21.8	21.8	21.81	21.46	32,993
October 06, 2025	21.82	21.7	21.7	21.82	21.44	13,023
October 03, 2025	21.78	21.75	21.75	21.78	21.5	12,470
October 02, 2025	21.5	21.68	21.68	21.68	21.4	37,413
October 01, 2025	21.01	21.4	21.4	21.47	21.01	32,678
September 30, 2025	21.06	21.27	21.27	21.39	20.95	281,097
September 29, 2025	21.37	21.15	21.15	21.37	21.03	27,594
September 26, 2025	21.3	21.21	21.21	21.41	21.21	5,597
September 25, 2025	21.51	21.16	21.16	21.51	21.11	8,401
September 24, 2025	21.71	21.5	21.5	21.9	21.22	29,922
September 23, 2025	22	21.71	21.71	22	21.71	4,875
September 22, 2025	21.78	21.94	21.94	21.94	21.66	16,346
September 19, 2025	21.8	21.78	21.78	21.95	21.63	12,832
September 18, 2025	21.97	21.89	21.89	21.99	21.8	6,841
September 17, 2025	21.87	21.91	21.91	21.92	21.75	8,458
September 16, 2025	21.85	21.87	21.87	21.88	21.79	9,236
September 15, 2025	21.68	21.77	21.77	21.88	21.65	19,601
September 12, 2025	21.77	21.57	21.57	21.94	21.52	18,228
September 11, 2025	21.86	21.77	21.77	21.9	21.68	13,037

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