Stifel Financial Corp (SF.PB) stock
SF.PBNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF, SF.PC, SF.PD, SFB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/301% above fair value
$20.60−0.04 (-0.19%)
Close on Nov 6, 2026Market cap $3.33BP/E 3.7Yield 5.95%
Price history
Stifel Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$20.60
-0.19% on the day
52-week range
$20.44 – $24.77
-16.8% from the high
Change over 52 weeks
-16.8%
From $24.77 on Nov 6, 2025
Average volume
14,241
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $20.56 | $20.80 | $20.44 | $20.60 | -0.19% | 8,800 |
| Nov 5, 2026 | $20.86 | $21.19 | $20.44 | $20.64 | -1.20% | 32,260 |
| Nov 4, 2026 | $20.68 | $21.08 | $20.60 | $20.89 | +1.41% | 58,212 |
| Nov 3, 2026 | $21.20 | $21.20 | $20.55 | $20.60 | -2.28% | 26,050 |
| Nov 2, 2026 | $21.08 | $21.28 | $21.08 | $21.08 | +0.14% | 7,758 |
| Oct 30, 2026 | $21.32 | $21.32 | $21.00 | $21.05 | -0.99% | 15,116 |
| Oct 29, 2026 | $21.20 | $21.54 | $21.13 | $21.26 | +0.19% | 12,111 |
| Oct 28, 2026 | $21.46 | $21.46 | $21.21 | $21.22 | -1.07% | 10,933 |
| Oct 27, 2026 | $21.18 | $21.90 | $21.18 | $21.45 | +0.80% | 13,939 |
| Oct 26, 2026 | $21.38 | $21.75 | $20.97 | $21.28 | -0.14% | 15,062 |
| Oct 23, 2026 | $21.07 | $21.35 | $21.05 | $21.31 | +0.47% | 7,403 |
| Oct 22, 2026 | $20.89 | $21.42 | $20.89 | $21.21 | +1.53% | 10,947 |
| Oct 21, 2026 | $21.32 | $21.54 | $20.89 | $20.89 | -2.70% | 24,003 |
| Oct 20, 2026 | $21.55 | $21.87 | $21.43 | $21.47 | -0.14% | 11,291 |
| Oct 19, 2026 | $21.45 | $22.03 | $21.21 | $21.50 | -0.37% | 10,902 |
| Oct 16, 2026 | $21.70 | $22.09 | $21.56 | $21.58 | -1.15% | 5,865 |
| Oct 15, 2026 | $21.54 | $22.43 | $21.52 | $21.83 | +0.83% | 11,997 |
| Oct 14, 2026 | $21.65 | $21.65 | $21.25 | $21.65 | -0.87% | 9,727 |
| Oct 13, 2026 | $22.20 | $22.22 | $21.84 | $21.84 | -1.05% | 17,163 |
| Oct 12, 2026 | $22.26 | $22.26 | $22.06 | $22.07 | -1.47% | 4,928 |
| Oct 9, 2026 | $22.92 | $22.92 | $22.20 | $22.40 | -1.97% | 9,477 |
| Oct 8, 2026 | $23.00 | $23.00 | $22.60 | $22.85 | +0.22% | 11,203 |
| Oct 7, 2026 | $23.53 | $23.53 | $22.76 | $22.80 | -3.23% | 25,905 |
| Oct 6, 2026 | $23.74 | $23.74 | $23.40 | $23.56 | -0.76% | 39,364 |
| Oct 5, 2026 | $23.21 | $23.77 | $23.21 | $23.74 | +0.89% | 15,464 |
| Oct 2, 2026 | $23.82 | $23.82 | $23.14 | $23.53 | -0.76% | 18,342 |
| Oct 1, 2026 | $22.54 | $23.71 | $22.54 | $23.71 | +3.09% | 26,687 |
| Sep 30, 2026 | $23.33 | $23.33 | $22.70 | $23.00 | -1.50% | 15,228 |
| Sep 29, 2026 | $23.35 | $23.57 | $23.23 | $23.35 | -0.89% | 17,700 |
| Sep 28, 2026 | $23.49 | $23.74 | $23.14 | $23.56 | +0.13% | 10,576 |
| Sep 25, 2026 | $23.67 | $23.67 | $23.25 | $23.53 | +0.68% | 15,617 |
| Sep 24, 2026 | $22.91 | $23.39 | $22.90 | $23.37 | +1.39% | 25,807 |
| Sep 23, 2026 | $22.75 | $23.10 | $22.75 | $23.05 | +0.66% | 19,861 |
| Sep 22, 2026 | $22.86 | $23.00 | $22.61 | $22.90 | -0.82% | 23,082 |
| Sep 21, 2026 | $22.95 | $23.17 | $22.66 | $23.09 | +0.65% | 17,374 |
| Sep 18, 2026 | $22.51 | $23.17 | $22.35 | $22.94 | +2.00% | 92,707 |
| Sep 17, 2026 | $22.01 | $22.75 | $22.01 | $22.49 | +2.23% | 28,936 |
| Sep 16, 2026 | $22.03 | $22.39 | $21.76 | $22.00 | -0.23% | 19,314 |
| Sep 15, 2026 | $22.33 | $22.75 | $22.00 | $22.05 | -0.32% | 31,273 |
| Sep 14, 2026 | $21.95 | $22.16 | $21.73 | $22.12 | +1.00% | 36,383 |
| Sep 11, 2026 | $21.94 | $22.00 | $21.68 | $21.90 | +0.37% | 9,505 |
| Sep 10, 2026 | $21.85 | $21.93 | $21.54 | $21.82 | -0.86% | 22,523 |
| Sep 9, 2026 | $22.04 | $22.04 | $21.50 | $22.01 | +1.20% | 23,346 |
| Sep 8, 2026 | $21.90 | $22.08 | $21.70 | $21.75 | -1.49% | 18,272 |
| Sep 4, 2026 | $21.89 | $22.23 | $21.81 | $22.08 | +0.36% | 17,201 |
| Sep 3, 2026 | $21.86 | $22.00 | $21.79 | $22.00 | -0.23% | 3,067 |
| Sep 2, 2026 | $22.11 | $22.11 | $21.96 | $22.05 | +0.92% | 4,003 |
| Sep 1, 2026 | $21.98 | $22.29 | $21.67 | $21.85 | -1.97% | 12,781 |
| Aug 31, 2026 | $22.00 | $22.30 | $21.73 | $22.29 | +1.27% | 16,557 |
| Aug 28, 2026 | $22.21 | $22.21 | $22.01 | $22.01 | -0.90% | 1,812 |
| Aug 27, 2026 | $22.08 | $22.23 | $21.88 | $22.21 | +0.77% | 10,898 |
| Aug 26, 2026 | $21.80 | $22.24 | $21.80 | $22.04 | +0.27% | 5,109 |
| Aug 25, 2026 | $21.81 | $22.07 | $21.81 | $21.98 | +0.73% | 9,297 |
| Aug 24, 2026 | $21.75 | $21.90 | $21.75 | $21.82 | +0.73% | 7,356 |
| Aug 21, 2026 | $21.65 | $21.78 | $21.65 | $21.66 | +0.19% | 6,446 |
| Aug 20, 2026 | $21.80 | $21.90 | $21.56 | $21.62 | -1.12% | 7,485 |
| Aug 19, 2026 | $21.83 | $22.00 | $21.83 | $21.87 | +0.71% | 9,429 |
| Aug 18, 2026 | $21.90 | $22.30 | $21.68 | $21.71 | -0.69% | 18,760 |
| Aug 17, 2026 | $21.99 | $22.10 | $21.86 | $21.86 | -0.23% | 8,243 |
| Aug 14, 2026 | $22.03 | $22.20 | $21.22 | $21.91 | -1.08% | 41,033 |
| Aug 13, 2026 | $22.24 | $22.31 | $22.05 | $22.15 | -0.32% | 11,086 |
| Aug 12, 2026 | $22.20 | $22.32 | $22.20 | $22.22 | -0.09% | 8,098 |
| Aug 11, 2026 | $22.48 | $22.48 | $22.22 | $22.24 | +0.09% | 3,508 |
| Aug 10, 2026 | $22.18 | $22.25 | $22.18 | $22.22 | -0.20% | 8,634 |
| Aug 7, 2026 | $22.28 | $22.34 | $22.23 | $22.27 | +0.23% | 2,635 |
| Aug 6, 2026 | $22.29 | $22.29 | $22.22 | $22.22 | -0.07% | 6,346 |
| Aug 5, 2026 | $22.46 | $22.46 | $22.23 | $22.23 | -0.27% | 4,039 |
| Aug 4, 2026 | $22.23 | $22.39 | $22.23 | $22.29 | +0.38% | 11,263 |
| Aug 3, 2026 | $22.19 | $22.30 | $22.18 | $22.21 | -0.20% | 4,397 |
| Jul 31, 2026 | $22.46 | $22.46 | $22.22 | $22.25 | +0.14% | 11,352 |
| Jul 30, 2026 | $22.13 | $22.46 | $22.12 | $22.22 | +0.02% | 6,695 |
| Jul 29, 2026 | $22.31 | $22.35 | $22.21 | $22.22 | -0.60% | 16,691 |
| Jul 28, 2026 | $22.34 | $22.49 | $22.34 | $22.35 | +0.04% | 5,614 |
| Jul 27, 2026 | $22.38 | $22.43 | $22.34 | $22.34 | -0.14% | 7,164 |
| Jul 24, 2026 | $22.38 | $22.57 | $22.33 | $22.37 | -0.06% | 8,687 |
| Jul 23, 2026 | $22.59 | $22.59 | $22.38 | $22.39 | -1.00% | 15,192 |
| Jul 22, 2026 | $22.64 | $22.64 | $22.60 | $22.61 | -0.29% | 3,078 |
| Jul 21, 2026 | $22.68 | $22.78 | $22.67 | $22.68 | -0.28% | 4,932 |
| Jul 20, 2026 | $22.76 | $22.81 | $22.69 | $22.74 | -0.04% | 3,211 |
| Jul 17, 2026 | $22.62 | $22.78 | $22.62 | $22.75 | +0.09% | 2,936 |
| Jul 16, 2026 | $22.67 | $22.80 | $22.54 | $22.73 | -0.09% | 8,118 |
| Jul 15, 2026 | $22.68 | $22.83 | $22.52 | $22.75 | +0.66% | 10,864 |
| Jul 14, 2026 | $22.49 | $22.79 | $22.49 | $22.60 | -0.04% | 4,669 |
| Jul 13, 2026 | $22.73 | $22.74 | $22.55 | $22.61 | -0.22% | 4,630 |
| Jul 10, 2026 | $22.87 | $22.87 | $22.66 | $22.66 | -0.42% | 6,881 |
| Jul 9, 2026 | $22.67 | $22.87 | $22.67 | $22.76 | +0.20% | 3,257 |
| Jul 8, 2026 | $23.06 | $23.06 | $22.70 | $22.71 | -0.66% | 9,785 |
| Jul 7, 2026 | $22.88 | $23.00 | $22.80 | $22.86 | -0.52% | 11,842 |
| Jul 6, 2026 | $23.10 | $23.10 | $22.91 | $22.98 | -0.26% | 4,872 |
| Jul 2, 2026 | $22.85 | $23.10 | $22.82 | $23.04 | +0.88% | 3,282 |
| Jul 1, 2026 | $22.65 | $23.15 | $22.64 | $22.84 | +1.06% | 13,892 |
| Jun 30, 2026 | $22.95 | $22.95 | $22.56 | $22.60 | -1.09% | 46,806 |
| Jun 29, 2026 | $22.70 | $22.91 | $22.57 | $22.85 | +0.62% | 5,812 |
| Jun 26, 2026 | $22.84 | $22.84 | $22.61 | $22.71 | -0.13% | 6,836 |
| Jun 25, 2026 | $22.97 | $22.97 | $22.65 | $22.74 | -0.04% | 10,620 |
| Jun 24, 2026 | $23.10 | $23.10 | $22.70 | $22.75 | -0.42% | 17,556 |
| Jun 23, 2026 | $22.90 | $22.99 | $22.78 | $22.85 | -0.72% | 5,183 |
| Jun 22, 2026 | $23.00 | $23.21 | $22.81 | $23.01 | -0.13% | 9,222 |
| Jun 18, 2026 | $23.04 | $23.18 | $23.01 | $23.04 | -0.02% | 4,901 |
| Jun 17, 2026 | $23.07 | $23.18 | $23.00 | $23.05 | -0.37% | 15,397 |
| Jun 16, 2026 | $23.07 | $23.17 | $23.03 | $23.13 | +0.30% | 14,066 |
| Jun 15, 2026 | $23.23 | $23.23 | $23.01 | $23.06 | -0.13% | 13,197 |
| Jun 12, 2026 | $23.22 | $23.22 | $23.05 | $23.09 | -0.04% | 2,581 |
| Jun 11, 2026 | $23.09 | $23.10 | $23.00 | $23.10 | +0.43% | 6,227 |
| Jun 10, 2026 | $22.99 | $23.10 | $22.99 | $23.00 | -0.20% | 8,608 |
| Jun 9, 2026 | $23.08 | $23.15 | $22.96 | $23.05 | -0.15% | 24,382 |
| Jun 8, 2026 | $23.26 | $23.26 | $22.99 | $23.08 | -0.77% | 12,276 |
| Jun 5, 2026 | $23.27 | $23.42 | $23.18 | $23.26 | -0.13% | 13,068 |
| Jun 4, 2026 | $23.29 | $23.40 | $23.18 | $23.29 | -0.04% | 17,642 |
| Jun 3, 2026 | $23.17 | $23.30 | $23.17 | $23.30 | -0.19% | 3,177 |
| Jun 2, 2026 | $23.36 | $23.48 | $23.24 | $23.35 | -0.28% | 10,727 |
| Jun 1, 2026 | $23.40 | $23.42 | $23.36 | $23.41 | -1.51% | 7,226 |
| May 29, 2026 | $23.76 | $23.85 | $23.65 | $23.77 | +0.30% | 17,039 |
| May 28, 2026 | $23.70 | $23.78 | $23.70 | $23.70 | +0.34% | 15,862 |
| May 27, 2026 | $23.59 | $23.75 | $23.59 | $23.62 | -0.17% | 6,663 |
| May 26, 2026 | $23.60 | $23.75 | $23.60 | $23.66 | +0.47% | 4,349 |
| May 22, 2026 | $23.58 | $23.75 | $23.55 | $23.55 | -0.51% | 8,005 |
| May 21, 2026 | $23.88 | $23.88 | $23.54 | $23.67 | +0.13% | 18,165 |
| May 20, 2026 | $23.58 | $23.65 | $23.53 | $23.64 | +0.17% | 3,638 |
| May 19, 2026 | $23.72 | $23.72 | $23.59 | $23.60 | -0.59% | 7,568 |
| May 18, 2026 | $23.70 | $23.84 | $23.70 | $23.74 | -0.16% | 18,294 |
| May 15, 2026 | $23.90 | $23.90 | $23.71 | $23.78 | -0.51% | 7,628 |
| May 14, 2026 | $23.80 | $23.93 | $23.80 | $23.90 | +0.38% | 2,565 |
| May 13, 2026 | $23.70 | $23.81 | $23.59 | $23.81 | +0.46% | 13,074 |
| May 12, 2026 | $23.73 | $23.84 | $23.58 | $23.70 | -0.13% | 10,931 |
| May 11, 2026 | $23.75 | $23.88 | $23.73 | $23.73 | -0.32% | 12,497 |
| May 8, 2026 | $23.68 | $23.81 | $23.68 | $23.81 | +0.53% | 8,428 |
| May 7, 2026 | $23.65 | $23.94 | $23.65 | $23.68 | 0.00% | 17,356 |
| May 6, 2026 | $23.65 | $23.70 | $23.64 | $23.68 | +0.47% | 5,362 |
| May 5, 2026 | $23.66 | $23.66 | $23.51 | $23.57 | -0.38% | 7,506 |
| May 4, 2026 | $23.56 | $23.66 | $23.53 | $23.66 | +0.42% | 8,574 |
| May 1, 2026 | $23.57 | $23.82 | $23.51 | $23.56 | -0.38% | 6,289 |
| Apr 30, 2026 | $23.51 | $23.75 | $23.51 | $23.65 | +0.13% | 6,514 |
| Apr 29, 2026 | $23.67 | $23.67 | $23.53 | $23.62 | -0.12% | 13,594 |
| Apr 28, 2026 | $23.64 | $23.65 | $23.51 | $23.65 | -0.00% | 6,683 |
| Apr 27, 2026 | $23.65 | $23.67 | $23.56 | $23.65 | +0.19% | 4,591 |
| Apr 24, 2026 | $23.60 | $23.68 | $23.55 | $23.61 | +0.02% | 9,298 |
| Apr 23, 2026 | $23.69 | $23.69 | $23.49 | $23.60 | +0.21% | 9,992 |
| Apr 22, 2026 | $23.72 | $23.72 | $23.55 | $23.55 | +0.04% | 16,287 |
| Apr 21, 2026 | $23.79 | $23.94 | $23.54 | $23.54 | -1.13% | 6,088 |
| Apr 20, 2026 | $23.95 | $24.00 | $23.79 | $23.81 | -0.46% | 17,027 |
| Apr 17, 2026 | $24.05 | $24.05 | $23.91 | $23.92 | +0.04% | 4,938 |
| Apr 16, 2026 | $23.90 | $23.98 | $23.85 | $23.91 | +0.04% | 4,441 |
| Apr 15, 2026 | $23.84 | $23.98 | $23.84 | $23.90 | +0.24% | 4,901 |
| Apr 14, 2026 | $23.84 | $23.86 | $23.75 | $23.84 | +0.01% | 11,355 |
| Apr 13, 2026 | $23.80 | $23.84 | $23.80 | $23.84 | 0.00% | 2,693 |
| Apr 10, 2026 | $23.80 | $23.88 | $23.75 | $23.84 | -0.13% | 5,594 |
| Apr 9, 2026 | $23.88 | $23.88 | $23.75 | $23.87 | +0.95% | 6,508 |
| Apr 8, 2026 | $23.62 | $23.86 | $23.54 | $23.65 | +0.62% | 4,837 |
| Apr 7, 2026 | $23.68 | $23.85 | $23.48 | $23.50 | -0.34% | 13,553 |
| Apr 6, 2026 | $23.76 | $23.85 | $23.58 | $23.58 | -0.21% | 5,104 |
| Apr 2, 2026 | $23.65 | $23.77 | $23.62 | $23.63 | -0.13% | 3,167 |
| Apr 1, 2026 | $23.49 | $23.69 | $23.49 | $23.66 | +1.11% | 10,836 |
| Mar 31, 2026 | $23.77 | $23.91 | $23.28 | $23.40 | -0.85% | 38,301 |
| Mar 30, 2026 | $23.70 | $23.80 | $23.53 | $23.60 | -0.17% | 11,135 |
| Mar 27, 2026 | $23.91 | $23.91 | $23.52 | $23.64 | -0.34% | 16,359 |
| Mar 26, 2026 | $23.81 | $23.85 | $23.71 | $23.72 | -0.84% | 9,910 |
| Mar 25, 2026 | $24.02 | $24.02 | $23.86 | $23.92 | +0.50% | 5,157 |
| Mar 24, 2026 | $23.80 | $24.00 | $23.75 | $23.80 | -0.25% | 15,181 |
| Mar 23, 2026 | $24.02 | $24.04 | $23.74 | $23.86 | +0.04% | 6,907 |
| Mar 20, 2026 | $24.05 | $24.11 | $23.78 | $23.85 | -0.79% | 13,764 |
| Mar 19, 2026 | $24.22 | $24.22 | $24.04 | $24.04 | -0.29% | 5,711 |
| Mar 18, 2026 | $24.05 | $24.23 | $24.05 | $24.11 | +0.25% | 7,034 |
| Mar 17, 2026 | $24.11 | $24.22 | $24.01 | $24.05 | -0.52% | 8,231 |
| Mar 16, 2026 | $24.24 | $24.24 | $24.06 | $24.18 | +0.67% | 19,620 |
| Mar 13, 2026 | $24.17 | $24.17 | $24.01 | $24.01 | -0.36% | 4,085 |
| Mar 12, 2026 | $24.06 | $24.15 | $24.00 | $24.10 | +0.42% | 6,898 |
| Mar 11, 2026 | $24.20 | $24.23 | $24.00 | $24.00 | -0.62% | 4,492 |
| Mar 10, 2026 | $24.13 | $24.20 | $24.13 | $24.15 | +0.21% | 2,803 |
| Mar 9, 2026 | $24.04 | $24.16 | $23.99 | $24.10 | +0.25% | 9,631 |
| Mar 6, 2026 | $23.98 | $24.19 | $23.95 | $24.04 | -0.46% | 11,244 |
| Mar 5, 2026 | $23.98 | $24.21 | $23.92 | $24.15 | +0.50% | 12,588 |
| Mar 4, 2026 | $24.10 | $24.22 | $23.91 | $24.03 | -0.29% | 13,523 |
| Mar 3, 2026 | $23.83 | $24.10 | $23.74 | $24.10 | +0.22% | 4,801 |
| Mar 2, 2026 | $23.85 | $24.10 | $23.80 | $24.05 | -0.42% | 8,393 |
| Feb 27, 2026 | $24.36 | $24.40 | $24.05 | $24.15 | -1.45% | 37,381 |
| Feb 26, 2026 | $24.37 | $24.56 | $24.31 | $24.51 | +0.06% | 9,016 |
| Feb 25, 2026 | $24.42 | $24.49 | $24.31 | $24.49 | +0.25% | 6,821 |
| Feb 24, 2026 | $24.35 | $24.43 | $24.35 | $24.43 | +0.35% | 6,564 |
| Feb 23, 2026 | $24.34 | $24.40 | $24.27 | $24.35 | -0.12% | 3,396 |
| Feb 20, 2026 | $24.27 | $24.41 | $24.27 | $24.38 | +0.29% | 3,746 |
| Feb 19, 2026 | $24.35 | $24.36 | $24.30 | $24.30 | -0.23% | 2,800 |
| Feb 18, 2026 | $24.28 | $24.39 | $24.22 | $24.36 | +0.33% | 8,287 |
| Feb 17, 2026 | $24.05 | $24.28 | $24.05 | $24.28 | +0.29% | 9,994 |
| Feb 13, 2026 | $23.95 | $24.26 | $23.87 | $24.21 | +0.88% | 7,802 |
| Feb 12, 2026 | $24.05 | $24.17 | $24.00 | $24.00 | -0.37% | 2,647 |
| Feb 11, 2026 | $24.25 | $24.25 | $24.04 | $24.09 | -0.29% | 14,957 |
| Feb 10, 2026 | $24.16 | $24.23 | $24.16 | $24.16 | -0.19% | 2,960 |
| Feb 9, 2026 | $24.24 | $24.28 | $24.16 | $24.21 | +0.14% | 7,582 |
| Feb 6, 2026 | $24.07 | $24.17 | $24.07 | $24.17 | +0.29% | 2,586 |
| Feb 5, 2026 | $24.10 | $24.15 | $24.10 | $24.10 | +0.00% | 4,137 |
| Feb 4, 2026 | $23.85 | $24.10 | $23.85 | $24.10 | +0.62% | 10,998 |
| Feb 3, 2026 | $23.97 | $24.10 | $23.84 | $23.95 | -0.83% | 8,794 |
| Feb 2, 2026 | $24.13 | $24.18 | $24.05 | $24.15 | +0.25% | 4,800 |
| Jan 30, 2026 | $24.12 | $24.33 | $24.00 | $24.09 | -0.25% | 7,922 |
| Jan 29, 2026 | $24.20 | $24.20 | $24.15 | $24.15 | -0.41% | 2,326 |
| Jan 28, 2026 | $24.25 | $24.35 | $24.15 | $24.25 | -0.33% | 2,536 |
| Jan 27, 2026 | $24.35 | $24.43 | $24.30 | $24.33 | +0.10% | 10,215 |
| Jan 26, 2026 | $24.36 | $24.36 | $24.13 | $24.31 | +0.27% | 2,544 |
| Jan 23, 2026 | $24.12 | $24.34 | $24.12 | $24.24 | -0.23% | 6,280 |
| Jan 22, 2026 | $24.20 | $24.34 | $24.15 | $24.30 | +0.73% | 3,021 |
| Jan 21, 2026 | $23.93 | $24.12 | $23.91 | $24.12 | +0.46% | 7,351 |
| Jan 20, 2026 | $24.13 | $24.15 | $23.80 | $24.01 | -0.58% | 7,943 |
| Jan 16, 2026 | $24.25 | $24.30 | $24.12 | $24.15 | -0.49% | 13,865 |
| Jan 15, 2026 | $24.28 | $24.28 | $24.10 | $24.27 | +0.71% | 8,154 |
| Jan 14, 2026 | $23.95 | $24.10 | $23.95 | $24.10 | +0.37% | 6,226 |
| Jan 13, 2026 | $24.00 | $24.07 | $23.91 | $24.01 | +0.71% | 4,114 |
| Jan 12, 2026 | $23.76 | $23.97 | $23.76 | $23.84 | +0.17% | 5,129 |
| Jan 9, 2026 | $23.77 | $23.99 | $23.77 | $23.80 | +0.08% | 6,176 |
| Jan 8, 2026 | $23.86 | $23.97 | $23.77 | $23.78 | -0.25% | 8,672 |
| Jan 7, 2026 | $23.75 | $23.88 | $23.75 | $23.84 | +0.29% | 24,039 |
| Jan 6, 2026 | $23.79 | $23.85 | $23.69 | $23.77 | -0.08% | 8,160 |
| Jan 5, 2026 | $23.74 | $23.83 | $23.67 | $23.79 | +0.21% | 11,918 |
| Jan 2, 2026 | $23.77 | $23.81 | $23.61 | $23.74 | 0.00% | 20,396 |
| Dec 31, 2025 | $23.70 | $23.83 | $23.59 | $23.74 | +0.30% | 11,985 |
| Dec 30, 2025 | $23.76 | $23.84 | $23.62 | $23.67 | -0.51% | 31,741 |
| Dec 29, 2025 | $23.86 | $23.94 | $23.79 | $23.79 | -0.17% | 14,666 |
| Dec 26, 2025 | $23.83 | $23.89 | $23.83 | $23.83 | +0.08% | 1,845 |
| Dec 24, 2025 | $23.93 | $24.13 | $23.81 | $23.81 | -0.70% | 11,731 |
| Dec 23, 2025 | $24.00 | $24.08 | $23.93 | $23.98 | -0.30% | 8,818 |
| Dec 22, 2025 | $24.08 | $24.15 | $23.93 | $24.05 | +0.06% | 17,923 |
| Dec 19, 2025 | $23.87 | $24.12 | $23.85 | $24.04 | +0.35% | 12,690 |
| Dec 18, 2025 | $23.78 | $24.03 | $23.78 | $23.95 | +0.80% | 13,608 |
| Dec 17, 2025 | $23.85 | $23.89 | $23.76 | $23.76 | -0.54% | 16,879 |
| Dec 16, 2025 | $23.88 | $23.89 | $23.72 | $23.89 | +0.23% | 12,903 |
| Dec 15, 2025 | $23.89 | $23.90 | $23.72 | $23.84 | +0.25% | 17,941 |
| Dec 12, 2025 | $23.81 | $23.88 | $23.63 | $23.78 | +0.36% | 17,700 |
| Dec 11, 2025 | $23.82 | $23.92 | $23.69 | $23.69 | -0.04% | 14,376 |
| Dec 10, 2025 | $23.75 | $23.82 | $23.62 | $23.70 | +0.08% | 16,692 |
| Dec 9, 2025 | $23.71 | $23.79 | $23.67 | $23.68 | -0.04% | 4,734 |
| Dec 8, 2025 | $23.73 | $23.77 | $23.59 | $23.69 | -0.17% | 14,477 |
| Dec 5, 2025 | $23.83 | $23.91 | $23.68 | $23.73 | -0.79% | 17,060 |
| Dec 4, 2025 | $23.77 | $23.94 | $23.77 | $23.92 | -0.33% | 5,453 |
| Dec 3, 2025 | $23.90 | $24.00 | $23.72 | $24.00 | +0.42% | 28,721 |
| Dec 2, 2025 | $23.89 | $23.94 | $23.80 | $23.90 | +0.21% | 14,570 |
| Dec 1, 2025 | $23.96 | $23.96 | $23.80 | $23.85 | -1.73% | 12,018 |
| Nov 28, 2025 | $24.27 | $24.50 | $24.27 | $24.27 | -0.94% | 23,468 |
| Nov 26, 2025 | $24.37 | $24.50 | $24.37 | $24.50 | +1.03% | 2,488 |
| Nov 25, 2025 | $24.13 | $24.28 | $24.10 | $24.25 | +0.29% | 9,451 |
| Nov 24, 2025 | $24.42 | $24.42 | $24.18 | $24.18 | -0.25% | 7,179 |
| Nov 21, 2025 | $24.25 | $24.48 | $24.19 | $24.24 | +0.21% | 13,453 |
| Nov 20, 2025 | $24.38 | $24.44 | $24.19 | $24.19 | -0.25% | 13,476 |
| Nov 19, 2025 | $24.38 | $24.38 | $24.25 | $24.25 | -0.37% | 8,169 |
| Nov 18, 2025 | $24.20 | $24.34 | $24.12 | $24.34 | +0.37% | 9,766 |
| Nov 17, 2025 | $24.52 | $24.52 | $24.20 | $24.25 | -1.10% | 9,092 |
| Nov 14, 2025 | $24.35 | $24.52 | $24.20 | $24.52 | +0.29% | 5,716 |
| Nov 13, 2025 | $24.39 | $24.45 | $24.39 | $24.45 | -0.20% | 856 |
| Nov 12, 2025 | $24.58 | $24.58 | $24.50 | $24.50 | -0.16% | 834 |
| Nov 11, 2025 | $24.55 | $24.61 | $24.47 | $24.54 | +0.28% | 8,793 |
| Nov 10, 2025 | $24.76 | $24.76 | $23.73 | $24.47 | -0.33% | 30,236 |
| Nov 7, 2025 | $24.51 | $24.70 | $24.47 | $24.55 | -0.89% | 2,981 |
| Nov 6, 2025 | $24.51 | $24.77 | $24.48 | $24.77 | +1.10% | 3,445 |
| Nov 5, 2025 | $24.61 | $24.73 | $24.48 | $24.50 | -0.41% | 4,923 |
| Nov 4, 2025 | $24.71 | $24.86 | $24.60 | $24.60 | -0.45% | 14,412 |
| Nov 3, 2025 | $24.80 | $24.96 | $24.71 | $24.71 | -0.36% | 3,662 |
| Oct 31, 2025 | $24.84 | $24.84 | $24.80 | $24.80 | -0.12% | 2,911 |
| Oct 30, 2025 | $24.95 | $24.95 | $24.83 | $24.83 | -0.28% | 4,750 |
| Oct 29, 2025 | $24.88 | $25.00 | $24.88 | $24.90 | -0.19% | 8,699 |
| Oct 28, 2025 | $24.95 | $24.96 | $24.89 | $24.95 | +0.07% | 4,791 |
| Oct 27, 2025 | $24.87 | $24.93 | $24.83 | $24.93 | – | 3,624 |
Seasonality
SF.PB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.1% | -1.2% | -0.1% | 1.0% | -0.7% | 3.1% | 0.8% | 0.5% | -2.4% | 1.9% | 0.0% |
| Months up | 4 of 7 | 5 of 7 | 4 of 8 | 5 of 8 | 6 of 8 | 4 of 8 | 7 of 8 | 7 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 4 of 7 |
| 2026 | 1.5% | 0.2% | -1.5% | 1.1% | 0.5% | -3.3% | -1.5% | 0.2% | 5.0% | -8.5% | -2.1% | |
| 2025 | 1.2% | 1.7% | -2.3% | -5.9% | 1.4% | 4.1% | 2.8% | 3.5% | 0.9% | -0.6% | -2.1% | -0.6% |
| 2024 | -0.4% | 1.5% | 1.1% | -2.7% | 3.7% | -3.4% | 3.4% | 1.2% | 2.0% | 0.8% | 0.7% | -2.4% |
| 2023 | 9.6% | 1.3% | -5.6% | 3.5% | -1.9% | -3.8% | 2.6% | 0.8% | 2.1% | -6.1% | 7.6% | 5.1% |
| 2022 | -3.6% | -0.3% | 1.4% | -2.5% | 0.8% | -1.1% | 5.6% | -3.4% | -3.6% | -5.5% | 12.7% | -8.5% |
| 2021 | -2.9% | 0.5% | 2.1% | 0.2% | 0.6% | 1.0% | 1.1% | 1.5% | -1.7% | -0.7% | -1.9% | 3.3% |
| 2020 | 3.3% | -5.4% | -6.8% | 4.0% | 3.2% | 0.0% | 5.2% | 2.0% | -1.9% | 2.0% | 2.5% | 1.5% |
| 2019 | 1.9% | 1.9% | -0.0% | 1.0% | 5.7% | 0.5% | 1.1% | -0.6% | -1.7% | 1.9% |
See a number that looks wrong?