Stifel Financial Corporation 5.20% Senior Notes due 2047 (SFB) Historical Stock Data
22.53 ↑0.23 (1.03%)
As of May 6, 2024, 10:09am EST.
Historical Data
In the past 30 trading days, SFB is down -0.30% a day on average. There have been 12 days where Stifel Financial Corporation 5.20% Senior Notes due 2047 closed green and 18 days where SFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 22.43 | 22.53 | ↑$0.10 (0.45%) | 22.42 | 22.70 | 13.48K |
| 2024-05-06 | 22.22 | 22.30 | ↑$0.08 (0.36%) | 22.21 | 22.41 | 9.83K |
| 2024-05-03 | 22.15 | 22.08 | ↓$0.07 (-0.32%) | 21.92 | 22.25 | 4.39K |
| 2024-05-02 | 21.80 | 22.00 | ↑$0.20 (0.92%) | 21.72 | 22.07 | 5.65K |
| 2024-05-01 | 21.73 | 21.78 | ↑$0.05 (0.23%) | 21.44 | 21.78 | 6.60K |
| 2024-04-30 | 21.71 | 21.62 | ↓$0.09 (-0.41%) | 21.62 | 22.19 | 8.31K |
| 2024-04-29 | 21.97 | 21.88 | ↓$0.09 (-0.41%) | 21.77 | 22.13 | 9.77K |
| 2024-04-26 | 21.87 | 21.89 | ↑$0.02 (0.09%) | 21.69 | 22.73 | 9.96K |
| 2024-04-25 | 21.79 | 21.97 | ↑$0.18 (0.80%) | 21.59 | 21.97 | 10.79K |
| 2024-04-24 | 22.09 | 21.84 | ↓$0.25 (-1.13%) | 21.63 | 22.09 | 6.22K |
| 2024-04-23 | 22.16 | 22.06 | ↓$0.10 (-0.45%) | 21.66 | 22.40 | 9.65K |
| 2024-04-22 | 22.13 | 21.79 | ↓$0.34 (-1.54%) | 21.66 | 22.13 | 3.12K |
| 2024-04-19 | 21.66 | 22.13 | ↑$0.47 (2.17%) | 21.40 | 22.27 | 9.51K |
| 2024-04-18 | 22.18 | 21.50 | ↓$0.68 (-3.07%) | 21.47 | 22.21 | 10.17K |
| 2024-04-17 | 22.36 | 22.07 | ↓$0.29 (-1.29%) | 22.07 | 22.74 | 5.90K |
| 2024-04-16 | 22.67 | 22.30 | ↓$0.37 (-1.63%) | 21.99 | 22.67 | 16.46K |
| 2024-04-15 | 23.70 | 22.73 | ↓$0.97 (-4.09%) | 22.73 | 23.70 | 15.32K |
| 2024-04-12 | 23.50 | 23.59 | ↑$0.09 (0.38%) | 23.50 | 23.59 | 5.74K |
| 2024-04-11 | 23.65 | 23.60 | ↓$0.05 (-0.21%) | 23.33 | 23.65 | 21.08K |
| 2024-04-10 | 23.55 | 23.60 | ↑$0.05 (0.21%) | 23.33 | 23.70 | 53.28K |
| 2024-04-09 | 23.66 | 23.63 | ↓$0.03 (-0.13%) | 23.58 | 23.66 | 10.39K |
| 2024-04-08 | 23.64 | 23.58 | ↓$0.06 (-0.25%) | 23.52 | 23.64 | 4.59K |
| 2024-04-05 | 23.51 | 23.50 | ↓$0.01 (-0.04%) | 23.45 | 23.66 | 4.23K |
| 2024-04-04 | 23.57 | 23.51 | ↓$0.06 (-0.25%) | 23.51 | 23.69 | 15.34K |
| 2024-04-03 | 23.51 | 23.49 | ↓$0.02 (-0.09%) | 23.30 | 23.64 | 12.44K |
| 2024-04-02 | 23.51 | 23.54 | ↑$0.03 (0.13%) | 23.32 | 23.60 | 21.92K |
| 2024-04-01 | 23.68 | 23.46 | ↓$0.22 (-0.93%) | 23.35 | 23.87 | 30.92K |
| 2024-03-28 | 23.37 | 23.74 | ↑$0.37 (1.58%) | 23.36 | 23.76 | 188.36K |
| 2024-03-27 | 23.40 | 23.55 | ↑$0.15 (0.64%) | 23.36 | 23.69 | 25.89K |
| 2024-03-26 | 23.45 | 23.29 | ↓$0.16 (-0.68%) | 23.28 | 23.68 | 13.73K |
Create an account or log in to view more rows.
$SFB Don't like that...
$SFB bought more
$SFB strong move here
$SFB Bearish..
$SFB how long until we take off?
$SFB I warned everyone this company sucks
$SFB I warned you all fairly you morons.
$SFB Bearish..
$SFB up we go
$SFB I already know
tomorrow the bulls going to say "next week" just like every week.