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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $21.08 | $21.28 | $20.44 | $20.60 | -2.14% | 133,080 |
| Oct 2026 | $22.54 | $23.82 | $20.89 | $21.05 | -8.48% | 327,829 |
| Sep 2026 | $21.98 | $23.74 | $21.50 | $23.00 | +3.19% | 464,556 |
| Aug 2026 | $22.19 | $22.48 | $21.22 | $22.29 | +0.18% | 202,431 |
| Jul 2026 | $22.65 | $23.15 | $22.12 | $22.25 | -1.55% | 167,644 |
| Jun 2026 | $23.40 | $23.48 | $22.56 | $22.60 | -4.92% | 255,510 |
| May 2026 | $23.57 | $23.94 | $23.51 | $23.77 | +0.51% | 199,793 |
| Apr 2026 | $23.49 | $24.05 | $23.48 | $23.65 | +1.07% | 168,001 |
| Mar 2026 | $23.85 | $24.24 | $23.28 | $23.40 | -3.11% | 235,768 |
| Feb 2026 | $24.13 | $24.56 | $23.84 | $24.15 | +0.25% | 155,268 |
| Jan 2026 | $23.77 | $24.43 | $23.61 | $24.09 | +1.47% | 166,987 |
| Dec 2025 | $23.96 | $24.15 | $23.59 | $23.74 | -2.18% | 318,531 |
| Nov 2025 | $24.80 | $24.96 | $23.73 | $24.27 | -2.14% | 172,400 |
| Oct 2025 | $24.76 | $25.00 | $24.62 | $24.80 | -0.64% | 111,491 |
| Sep 2025 | $24.59 | $25.45 | $24.59 | $24.96 | -0.64% | 113,948 |
| Aug 2025 | $24.16 | $25.36 | $24.10 | $25.12 | +3.54% | 156,874 |
| Jul 2025 | $23.59 | $24.48 | $23.40 | $24.26 | +2.84% | 174,340 |
| Jun 2025 | $22.67 | $23.81 | $22.56 | $23.59 | +2.34% | 187,670 |
| May 2025 | $22.82 | $24.40 | $22.55 | $23.05 | +1.36% | 262,997 |
| Apr 2025 | $24.22 | $24.50 | $22.22 | $22.74 | -5.88% | 264,102 |
| Mar 2025 | $24.79 | $24.87 | $24.10 | $24.16 | -3.78% | 110,732 |
| Feb 2025 | $24.52 | $25.21 | $24.52 | $25.11 | +1.70% | 124,484 |
| Jan 2025 | $24.53 | $25.03 | $24.02 | $24.69 | +1.19% | 148,417 |
| Dec 2024 | $25.04 | $25.07 | $24.25 | $24.40 | -3.86% | 268,927 |
| Nov 2024 | $25.15 | $25.38 | $24.56 | $25.38 | +0.67% | 129,894 |
| Oct 2024 | $25.15 | $25.39 | $24.74 | $25.21 | +0.80% | 150,369 |
| Sep 2024 | $24.63 | $25.44 | $24.51 | $25.01 | +0.36% | 189,119 |
| Aug 2024 | $24.62 | $25.16 | $23.38 | $24.92 | +1.22% | 184,036 |
| Jul 2024 | $23.82 | $24.86 | $23.68 | $24.62 | +3.45% | 156,685 |
| Jun 2024 | $24.73 | $24.87 | $23.65 | $23.80 | -4.95% | 141,591 |
| May 2024 | $24.25 | $25.16 | $23.94 | $25.04 | +3.69% | 189,832 |
| Apr 2024 | $24.90 | $24.94 | $23.50 | $24.15 | -2.74% | 180,879 |
| Mar 2024 | $24.66 | $25.35 | $24.45 | $24.83 | +1.06% | 124,217 |
| Feb 2024 | $24.63 | $25.73 | $24.05 | $24.57 | -0.08% | 216,363 |
| Jan 2024 | $24.49 | $25.20 | $24.22 | $24.59 | -0.41% | 178,570 |
| Dec 2023 | $23.49 | $24.71 | $23.42 | $24.69 | +5.11% | 215,426 |
| Nov 2023 | $22.20 | $24.42 | $22.20 | $23.49 | +5.81% | 222,919 |
| Oct 2023 | $23.66 | $23.66 | $21.56 | $22.20 | -6.05% | 205,090 |
| Sep 2023 | $22.93 | $24.04 | $22.51 | $23.63 | +2.07% | 211,596 |
| Aug 2023 | $23.28 | $23.50 | $22.02 | $23.15 | -0.94% | 338,047 |
| Jul 2023 | $22.88 | $23.48 | $22.40 | $23.37 | +2.63% | 205,608 |
| Jun 2023 | $23.35 | $24.42 | $22.77 | $22.77 | -3.84% | 339,499 |
| May 2023 | $24.37 | $24.41 | $21.19 | $23.68 | -3.58% | 245,557 |
| Apr 2023 | $23.78 | $24.56 | $22.80 | $24.56 | +3.45% | 232,245 |
| Mar 2023 | $24.81 | $25.00 | $18.67 | $23.74 | -5.61% | 342,647 |
| Feb 2023 | $25.21 | $25.54 | $24.38 | $25.15 | -0.24% | 173,592 |
| Jan 2023 | $23.26 | $25.57 | $23.13 | $25.21 | +9.61% | 179,123 |
| Dec 2022 | $24.92 | $25.20 | $22.85 | $23.00 | -8.55% | 147,751 |
| Nov 2022 | $22.80 | $25.25 | $22.15 | $25.15 | +10.89% | 232,561 |
| Oct 2022 | $24.23 | $24.50 | $21.87 | $22.68 | -5.54% | 213,500 |
| Sep 2022 | $24.73 | $25.75 | $23.85 | $24.01 | -3.57% | 178,618 |
| Aug 2022 | $25.99 | $27.00 | $24.38 | $24.90 | -4.93% | 166,513 |
| Jul 2022 | $24.68 | $26.27 | $24.57 | $26.19 | +5.65% | 185,841 |
| Jun 2022 | $24.85 | $25.19 | $23.50 | $24.79 | -1.08% | 599,973 |
| May 2022 | $25.09 | $25.50 | $24.30 | $25.06 | -0.75% | 313,101 |
| Apr 2022 | $25.78 | $25.87 | $24.56 | $25.25 | -2.51% | 256,718 |
| Mar 2022 | $25.50 | $26.12 | $24.90 | $25.90 | +1.41% | 239,966 |
| Feb 2022 | $26.12 | $26.39 | $24.89 | $25.54 | -1.84% | 181,310 |
| Jan 2022 | $26.91 | $26.95 | $25.45 | $26.02 | -3.59% | 124,997 |
| Dec 2021 | $26.36 | $26.99 | $26.13 | $26.99 | +3.25% | 199,356 |
| Nov 2021 | $27.13 | $27.47 | $26.13 | $26.14 | -3.36% | 92,334 |
| Oct 2021 | $27.13 | $27.31 | $26.61 | $27.05 | -0.66% | 106,527 |
| Sep 2021 | $27.71 | $28.10 | $26.60 | $27.23 | -1.73% | 130,335 |
| Aug 2021 | $27.80 | $28.06 | $27.15 | $27.71 | +0.04% | 119,201 |
| Jul 2021 | $27.25 | $27.70 | $27.01 | $27.70 | +1.09% | 197,402 |
| Jun 2021 | $27.04 | $27.42 | $26.85 | $27.40 | +1.00% | 219,197 |
| May 2021 | $27.23 | $27.57 | $26.85 | $27.13 | -0.80% | 190,067 |
| Apr 2021 | $27.41 | $27.81 | $27.15 | $27.35 | +0.22% | 130,990 |
| Mar 2021 | $26.58 | $27.56 | $26.45 | $27.29 | +2.06% | 243,200 |
| Feb 2021 | $26.67 | $27.24 | $26.39 | $26.74 | -0.96% | 179,824 |
| Jan 2021 | $27.63 | $27.65 | $26.46 | $27.00 | -2.95% | 171,202 |
| Dec 2020 | $27.40 | $27.99 | $27.15 | $27.82 | +1.53% | 146,186 |
| Nov 2020 | $27.21 | $27.76 | $26.95 | $27.40 | +1.03% | 370,592 |
| Oct 2020 | $26.72 | $27.33 | $26.41 | $27.12 | +2.03% | 385,162 |
| Sep 2020 | $27.10 | $27.47 | $26.25 | $26.58 | -1.92% | 187,952 |
| Aug 2020 | $26.72 | $27.52 | $26.72 | $27.10 | +0.59% | 97,035 |
| Jul 2020 | $25.69 | $26.95 | $25.62 | $26.94 | +5.19% | 171,197 |
| Jun 2020 | $25.79 | $26.25 | $25.31 | $25.61 | +0.04% | 251,753 |
| May 2020 | $25.00 | $26.37 | $24.76 | $25.60 | +1.63% | 318,206 |
| Apr 2020 | $23.78 | $25.35 | $21.94 | $25.19 | +4.00% | 439,153 |
| Mar 2020 | $26.05 | $27.29 | $12.45 | $24.22 | -6.81% | 652,279 |
| Feb 2020 | $27.87 | $28.14 | $25.65 | $25.99 | -6.75% | 279,406 |
| Jan 2020 | $27.10 | $27.89 | $27.07 | $27.87 | +3.30% | 190,983 |
| Dec 2019 | $26.46 | $27.10 | $26.24 | $26.98 | +1.93% | 160,675 |
| Nov 2019 | $27.34 | $27.34 | $26.47 | $26.47 | -3.15% | 239,572 |
| Oct 2019 | $27.60 | $27.85 | $27.03 | $27.33 | -0.62% | 373,836 |
| Sep 2019 | $27.04 | $27.50 | $26.17 | $27.50 | +1.10% | 405,584 |
| Aug 2019 | $27.26 | $27.77 | $26.72 | $27.20 | -0.91% | 552,709 |
| Jul 2019 | $26.11 | $27.56 | $25.95 | $27.45 | +5.74% | 469,938 |
| Jun 2019 | $25.78 | $26.40 | $25.75 | $25.96 | +0.97% | 454,791 |
| May 2019 | $25.98 | $26.33 | $25.71 | $25.71 | -1.76% | 445,208 |
| Apr 2019 | $25.73 | $26.26 | $25.54 | $26.17 | +1.95% | 684,101 |
| Mar 2019 | $25.20 | $25.87 | $25.07 | $25.67 | +1.87% | 2,112,609 |
| Feb 2019 | $25.09 | $25.25 | $24.98 | $25.20 | – | 2,128,056 |
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?