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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.87	21.76	21.76	21.9	21.65	14,099
September 09, 2025	21.79	21.87	21.87	21.94	21.62	7,371
September 08, 2025	21.89	21.74	21.74	21.89	21.7	11,193
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

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