Stifel Financial Corp (SF.PC) stock
SF.PCNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF, SF.PB, SF.PD, SFB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/301% above fair value
$19.40+0.10 (+0.52%)
Close on Nov 6, 2026Market cap $3.14BP/E 3.5Yield 6.32%
Price history
Stifel Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$19.40
+0.52% on the day
52-week range
$19.14 – $24.91
-22.1% from the high
Change over 52 weeks
-21.9%
From $24.85 on Nov 6, 2025
Average volume
22,588
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $19.46 | $19.55 | $19.20 | $19.40 | +0.52% | 21,268 |
| Nov 5, 2026 | $19.35 | $19.53 | $19.15 | $19.30 | -1.73% | 36,200 |
| Nov 4, 2026 | $19.24 | $19.70 | $19.14 | $19.64 | +2.34% | 42,784 |
| Nov 3, 2026 | $19.54 | $19.68 | $19.19 | $19.19 | -1.34% | 53,263 |
| Nov 2, 2026 | $19.55 | $19.82 | $19.45 | $19.45 | +0.26% | 20,182 |
| Oct 30, 2026 | $19.58 | $19.76 | $19.38 | $19.40 | -0.31% | 18,961 |
| Oct 29, 2026 | $19.66 | $19.85 | $19.38 | $19.46 | -0.41% | 31,502 |
| Oct 28, 2026 | $19.73 | $19.73 | $19.44 | $19.54 | -0.31% | 31,890 |
| Oct 27, 2026 | $19.63 | $19.85 | $19.50 | $19.60 | -0.15% | 15,481 |
| Oct 26, 2026 | $19.68 | $19.86 | $19.45 | $19.63 | -1.06% | 16,034 |
| Oct 23, 2026 | $19.58 | $19.86 | $19.43 | $19.84 | +0.92% | 22,102 |
| Oct 22, 2026 | $19.40 | $19.88 | $19.40 | $19.66 | +1.39% | 36,960 |
| Oct 21, 2026 | $19.64 | $19.99 | $19.35 | $19.39 | -2.32% | 24,277 |
| Oct 20, 2026 | $20.04 | $20.23 | $19.70 | $19.85 | -0.38% | 36,064 |
| Oct 19, 2026 | $19.71 | $20.23 | $19.69 | $19.93 | +0.89% | 31,216 |
| Oct 16, 2026 | $19.97 | $20.27 | $19.52 | $19.75 | -1.50% | 18,090 |
| Oct 15, 2026 | $19.89 | $20.34 | $19.76 | $20.05 | +1.62% | 22,881 |
| Oct 14, 2026 | $19.76 | $20.01 | $19.31 | $19.73 | -0.60% | 55,799 |
| Oct 13, 2026 | $19.85 | $20.01 | $19.76 | $19.85 | -0.30% | 32,966 |
| Oct 12, 2026 | $20.27 | $20.27 | $19.85 | $19.91 | -1.19% | 21,346 |
| Oct 9, 2026 | $20.09 | $20.20 | $19.83 | $20.15 | +0.60% | 24,480 |
| Oct 8, 2026 | $20.20 | $20.37 | $19.93 | $20.03 | -1.43% | 30,669 |
| Oct 7, 2026 | $20.21 | $20.99 | $20.21 | $20.32 | +0.59% | 42,698 |
| Oct 6, 2026 | $20.50 | $21.08 | $20.20 | $20.20 | -1.61% | 43,242 |
| Oct 5, 2026 | $20.61 | $21.31 | $20.37 | $20.53 | -0.63% | 26,026 |
| Oct 2, 2026 | $21.16 | $21.25 | $20.56 | $20.66 | -2.36% | 29,020 |
| Oct 1, 2026 | $20.60 | $21.16 | $20.32 | $21.16 | +2.72% | 23,643 |
| Sep 30, 2026 | $21.34 | $21.60 | $20.42 | $20.60 | -2.74% | 49,601 |
| Sep 29, 2026 | $21.51 | $21.51 | $21.04 | $21.18 | -1.21% | 14,829 |
| Sep 28, 2026 | $21.78 | $21.78 | $21.14 | $21.44 | -1.02% | 16,489 |
| Sep 25, 2026 | $21.88 | $21.90 | $21.48 | $21.66 | -0.37% | 24,331 |
| Sep 24, 2026 | $21.68 | $21.95 | $21.58 | $21.74 | -0.28% | 32,519 |
| Sep 23, 2026 | $21.62 | $21.85 | $21.54 | $21.80 | +0.72% | 25,775 |
| Sep 22, 2026 | $21.70 | $22.15 | $21.59 | $21.64 | -1.07% | 37,597 |
| Sep 21, 2026 | $21.78 | $22.34 | $21.74 | $21.88 | +0.09% | 24,254 |
| Sep 18, 2026 | $21.29 | $22.10 | $21.29 | $21.86 | +2.15% | 36,882 |
| Sep 17, 2026 | $21.69 | $21.86 | $21.19 | $21.40 | -1.29% | 36,866 |
| Sep 16, 2026 | $21.32 | $21.73 | $21.11 | $21.68 | +1.45% | 13,378 |
| Sep 15, 2026 | $21.23 | $21.48 | $21.00 | $21.37 | +1.52% | 27,986 |
| Sep 14, 2026 | $20.88 | $21.24 | $20.88 | $21.05 | +0.77% | 21,989 |
| Sep 11, 2026 | $20.83 | $21.13 | $20.70 | $20.89 | 0.00% | 13,061 |
| Sep 10, 2026 | $20.88 | $21.14 | $20.65 | $20.89 | -0.62% | 23,725 |
| Sep 9, 2026 | $21.24 | $21.36 | $20.92 | $21.02 | -1.36% | 26,226 |
| Sep 8, 2026 | $21.24 | $21.50 | $21.22 | $21.31 | 0.00% | 26,547 |
| Sep 4, 2026 | $21.22 | $21.50 | $21.22 | $21.31 | +0.10% | 15,065 |
| Sep 3, 2026 | $21.35 | $21.55 | $21.22 | $21.29 | -0.63% | 17,435 |
| Sep 2, 2026 | $21.97 | $21.97 | $21.22 | $21.43 | -2.30% | 15,314 |
| Sep 1, 2026 | $21.35 | $21.93 | $21.22 | $21.93 | +1.25% | 25,041 |
| Aug 31, 2026 | $21.37 | $21.76 | $21.35 | $21.66 | +1.36% | 24,472 |
| Aug 28, 2026 | $21.39 | $21.51 | $21.36 | $21.37 | -0.67% | 6,694 |
| Aug 27, 2026 | $21.30 | $21.60 | $21.30 | $21.51 | +0.58% | 17,197 |
| Aug 26, 2026 | $21.38 | $21.58 | $21.22 | $21.39 | -0.19% | 14,432 |
| Aug 25, 2026 | $21.45 | $21.49 | $21.24 | $21.43 | +0.56% | 12,619 |
| Aug 24, 2026 | $21.22 | $21.39 | $21.22 | $21.31 | +0.42% | 15,322 |
| Aug 21, 2026 | $21.22 | $21.34 | $21.15 | $21.22 | -0.61% | 21,724 |
| Aug 20, 2026 | $21.24 | $21.43 | $21.16 | $21.35 | -0.05% | 23,982 |
| Aug 19, 2026 | $21.43 | $21.45 | $21.17 | $21.36 | 0.00% | 17,194 |
| Aug 18, 2026 | $21.50 | $21.52 | $21.22 | $21.36 | -1.38% | 27,020 |
| Aug 17, 2026 | $21.65 | $21.69 | $21.57 | $21.66 | +0.14% | 15,220 |
| Aug 14, 2026 | $21.57 | $21.74 | $21.57 | $21.63 | -0.00% | 11,929 |
| Aug 13, 2026 | $21.60 | $21.77 | $21.59 | $21.63 | +0.10% | 22,716 |
| Aug 12, 2026 | $21.58 | $21.68 | $21.58 | $21.61 | -0.05% | 13,830 |
| Aug 11, 2026 | $21.55 | $21.68 | $21.55 | $21.62 | +0.32% | 10,864 |
| Aug 10, 2026 | $21.65 | $21.78 | $21.49 | $21.55 | -0.46% | 22,814 |
| Aug 7, 2026 | $21.65 | $21.70 | $21.65 | $21.65 | -0.16% | 7,818 |
| Aug 6, 2026 | $21.69 | $21.72 | $21.65 | $21.69 | +0.02% | 13,492 |
| Aug 5, 2026 | $21.69 | $21.75 | $21.68 | $21.68 | -0.09% | 14,284 |
| Aug 4, 2026 | $21.69 | $21.79 | $21.69 | $21.70 | +0.04% | 12,865 |
| Aug 3, 2026 | $21.67 | $21.79 | $21.67 | $21.69 | -0.46% | 6,644 |
| Jul 31, 2026 | $21.65 | $21.80 | $21.64 | $21.79 | +0.51% | 25,801 |
| Jul 30, 2026 | $21.62 | $21.70 | $21.60 | $21.68 | +0.09% | 22,047 |
| Jul 29, 2026 | $21.65 | $21.75 | $21.62 | $21.66 | -0.41% | 19,049 |
| Jul 28, 2026 | $21.66 | $21.80 | $21.66 | $21.75 | +0.32% | 16,734 |
| Jul 27, 2026 | $21.78 | $21.78 | $21.67 | $21.68 | 0.00% | 22,851 |
| Jul 24, 2026 | $21.68 | $21.74 | $21.65 | $21.68 | -0.28% | 20,216 |
| Jul 23, 2026 | $21.92 | $21.92 | $21.68 | $21.74 | -0.87% | 27,122 |
| Jul 22, 2026 | $21.90 | $21.99 | $21.90 | $21.93 | -0.14% | 14,659 |
| Jul 21, 2026 | $21.98 | $22.09 | $21.91 | $21.96 | -0.05% | 16,670 |
| Jul 20, 2026 | $21.93 | $22.05 | $21.93 | $21.97 | -0.05% | 16,216 |
| Jul 17, 2026 | $21.91 | $22.04 | $21.91 | $21.98 | -0.07% | 14,971 |
| Jul 16, 2026 | $22.04 | $22.04 | $21.92 | $22.00 | -0.20% | 15,271 |
| Jul 15, 2026 | $21.69 | $22.15 | $21.69 | $22.04 | +1.61% | 34,646 |
| Jul 14, 2026 | $21.78 | $21.93 | $21.68 | $21.69 | -0.55% | 18,178 |
| Jul 13, 2026 | $21.81 | $21.88 | $21.79 | $21.81 | -0.32% | 12,815 |
| Jul 10, 2026 | $21.90 | $21.97 | $21.83 | $21.88 | -0.09% | 9,498 |
| Jul 9, 2026 | $21.81 | $22.05 | $21.81 | $21.90 | -0.14% | 11,833 |
| Jul 8, 2026 | $21.95 | $21.98 | $21.90 | $21.93 | -0.23% | 15,982 |
| Jul 7, 2026 | $22.00 | $22.12 | $21.96 | $21.98 | -0.36% | 18,274 |
| Jul 6, 2026 | $21.92 | $22.09 | $21.92 | $22.06 | +0.34% | 8,635 |
| Jul 2, 2026 | $21.91 | $22.07 | $21.91 | $21.99 | +0.30% | 4,401 |
| Jul 1, 2026 | $21.65 | $22.10 | $21.65 | $21.92 | +0.09% | 13,374 |
| Jun 30, 2026 | $21.65 | $21.90 | $21.63 | $21.90 | +0.92% | 77,194 |
| Jun 29, 2026 | $21.55 | $21.82 | $21.55 | $21.70 | +0.46% | 18,352 |
| Jun 26, 2026 | $21.51 | $21.65 | $21.51 | $21.60 | +0.42% | 16,498 |
| Jun 25, 2026 | $21.55 | $21.64 | $21.48 | $21.51 | -0.19% | 20,344 |
| Jun 24, 2026 | $21.94 | $21.94 | $21.55 | $21.55 | -1.60% | 22,538 |
| Jun 23, 2026 | $21.77 | $22.00 | $21.70 | $21.90 | +0.32% | 20,326 |
| Jun 22, 2026 | $21.92 | $22.14 | $21.81 | $21.83 | -1.00% | 16,578 |
| Jun 18, 2026 | $22.03 | $22.15 | $22.00 | $22.05 | 0.00% | 9,187 |
| Jun 17, 2026 | $22.06 | $22.18 | $21.95 | $22.05 | -0.14% | 23,350 |
| Jun 16, 2026 | $22.09 | $22.28 | $22.05 | $22.08 | -0.36% | 14,495 |
| Jun 15, 2026 | $22.24 | $22.28 | $22.02 | $22.16 | +0.30% | 17,046 |
| Jun 12, 2026 | $22.19 | $22.19 | $22.01 | $22.09 | -0.16% | 6,387 |
| Jun 11, 2026 | $21.97 | $22.19 | $21.97 | $22.13 | +0.73% | 28,173 |
| Jun 10, 2026 | $21.91 | $22.20 | $21.91 | $21.97 | -0.81% | 18,625 |
| Jun 9, 2026 | $22.04 | $22.32 | $21.89 | $22.15 | +0.27% | 26,945 |
| Jun 8, 2026 | $22.21 | $22.33 | $22.04 | $22.09 | -0.90% | 21,201 |
| Jun 5, 2026 | $22.09 | $22.38 | $22.09 | $22.29 | -0.40% | 9,980 |
| Jun 4, 2026 | $22.28 | $22.40 | $22.08 | $22.38 | +0.77% | 20,149 |
| Jun 3, 2026 | $22.21 | $22.35 | $22.16 | $22.21 | -0.49% | 12,043 |
| Jun 2, 2026 | $22.44 | $22.48 | $22.25 | $22.32 | -0.45% | 17,511 |
| Jun 1, 2026 | $22.48 | $22.56 | $22.36 | $22.42 | -1.54% | 14,050 |
| May 29, 2026 | $22.94 | $22.94 | $22.76 | $22.77 | -0.74% | 14,068 |
| May 28, 2026 | $22.81 | $22.95 | $22.81 | $22.94 | +0.57% | 11,010 |
| May 27, 2026 | $22.77 | $22.90 | $22.74 | $22.81 | -0.12% | 16,704 |
| May 26, 2026 | $22.71 | $22.86 | $22.71 | $22.84 | +0.56% | 7,618 |
| May 22, 2026 | $22.65 | $22.80 | $22.65 | $22.71 | -0.21% | 4,959 |
| May 21, 2026 | $22.82 | $22.89 | $22.66 | $22.76 | -0.27% | 16,529 |
| May 20, 2026 | $22.86 | $22.94 | $22.78 | $22.82 | -0.57% | 13,163 |
| May 19, 2026 | $23.05 | $23.05 | $22.91 | $22.95 | -0.54% | 15,241 |
| May 18, 2026 | $23.16 | $23.28 | $23.01 | $23.08 | -0.37% | 10,977 |
| May 15, 2026 | $23.22 | $23.22 | $23.09 | $23.16 | -0.39% | 3,505 |
| May 14, 2026 | $23.30 | $23.58 | $23.25 | $23.25 | -0.00% | 11,332 |
| May 13, 2026 | $23.32 | $23.32 | $23.25 | $23.25 | -0.28% | 2,548 |
| May 12, 2026 | $23.10 | $23.37 | $23.10 | $23.31 | +0.54% | 23,326 |
| May 11, 2026 | $23.27 | $23.27 | $23.11 | $23.19 | -0.04% | 12,291 |
| May 8, 2026 | $23.20 | $23.27 | $23.14 | $23.20 | +0.39% | 6,792 |
| May 7, 2026 | $23.12 | $23.23 | $23.11 | $23.11 | -0.04% | 8,189 |
| May 6, 2026 | $23.11 | $23.31 | $23.11 | $23.12 | +0.09% | 7,155 |
| May 5, 2026 | $23.11 | $23.38 | $23.08 | $23.10 | -0.31% | 5,088 |
| May 4, 2026 | $23.39 | $23.39 | $23.17 | $23.17 | -0.17% | 8,828 |
| May 1, 2026 | $23.47 | $23.47 | $23.16 | $23.21 | -0.21% | 4,604 |
| Apr 30, 2026 | $23.09 | $23.31 | $23.09 | $23.26 | +0.26% | 10,545 |
| Apr 29, 2026 | $23.22 | $23.34 | $23.08 | $23.20 | -0.34% | 11,244 |
| Apr 28, 2026 | $23.21 | $23.34 | $23.21 | $23.28 | -0.13% | 5,495 |
| Apr 27, 2026 | $23.42 | $23.42 | $23.25 | $23.31 | 0.00% | 5,090 |
| Apr 24, 2026 | $23.26 | $23.50 | $23.26 | $23.31 | -0.04% | 9,849 |
| Apr 23, 2026 | $23.41 | $23.49 | $23.32 | $23.32 | -0.47% | 6,569 |
| Apr 22, 2026 | $23.35 | $23.50 | $23.28 | $23.43 | +0.09% | 7,369 |
| Apr 21, 2026 | $23.31 | $23.41 | $23.31 | $23.41 | +0.17% | 7,199 |
| Apr 20, 2026 | $23.30 | $23.51 | $23.30 | $23.37 | +0.04% | 4,248 |
| Apr 17, 2026 | $23.37 | $23.50 | $23.36 | $23.36 | +0.09% | 5,608 |
| Apr 16, 2026 | $23.50 | $23.51 | $23.33 | $23.34 | -0.55% | 6,767 |
| Apr 15, 2026 | $23.52 | $23.52 | $23.37 | $23.47 | +0.38% | 11,431 |
| Apr 14, 2026 | $23.55 | $23.60 | $23.35 | $23.38 | -0.09% | 14,845 |
| Apr 13, 2026 | $23.64 | $23.81 | $23.38 | $23.40 | -1.14% | 25,984 |
| Apr 10, 2026 | $23.64 | $23.82 | $23.64 | $23.67 | -0.25% | 9,598 |
| Apr 9, 2026 | $23.73 | $24.02 | $23.71 | $23.73 | +0.38% | 5,260 |
| Apr 8, 2026 | $23.97 | $24.18 | $23.64 | $23.64 | -0.92% | 24,864 |
| Apr 7, 2026 | $23.95 | $24.00 | $23.77 | $23.86 | -0.33% | 14,317 |
| Apr 6, 2026 | $23.68 | $23.95 | $23.64 | $23.94 | +0.38% | 10,216 |
| Apr 2, 2026 | $23.73 | $23.90 | $23.68 | $23.85 | +0.13% | 12,153 |
| Apr 1, 2026 | $23.96 | $23.96 | $23.72 | $23.82 | -0.71% | 23,849 |
| Mar 31, 2026 | $23.75 | $24.16 | $23.60 | $23.99 | +1.18% | 188,138 |
| Mar 30, 2026 | $23.63 | $23.80 | $23.42 | $23.71 | +1.02% | 29,631 |
| Mar 27, 2026 | $23.45 | $23.48 | $23.35 | $23.47 | -0.17% | 7,793 |
| Mar 26, 2026 | $23.49 | $23.59 | $23.27 | $23.51 | +0.09% | 9,975 |
| Mar 25, 2026 | $23.35 | $23.60 | $23.35 | $23.49 | +1.08% | 11,522 |
| Mar 24, 2026 | $23.28 | $23.50 | $23.08 | $23.24 | +0.69% | 25,026 |
| Mar 23, 2026 | $23.20 | $23.36 | $23.02 | $23.08 | +0.26% | 11,989 |
| Mar 20, 2026 | $23.23 | $23.32 | $23.02 | $23.02 | -1.18% | 11,476 |
| Mar 19, 2026 | $23.28 | $23.44 | $23.21 | $23.30 | +0.06% | 13,110 |
| Mar 18, 2026 | $23.54 | $23.54 | $23.27 | $23.28 | -0.34% | 8,030 |
| Mar 17, 2026 | $23.37 | $23.54 | $23.35 | $23.36 | 0.00% | 8,076 |
| Mar 16, 2026 | $23.45 | $23.48 | $23.27 | $23.36 | +0.47% | 15,099 |
| Mar 13, 2026 | $23.22 | $23.32 | $23.20 | $23.25 | -0.21% | 2,831 |
| Mar 12, 2026 | $23.17 | $23.50 | $23.17 | $23.30 | -0.04% | 8,586 |
| Mar 11, 2026 | $23.49 | $23.49 | $23.27 | $23.31 | -0.72% | 15,578 |
| Mar 10, 2026 | $23.49 | $23.56 | $23.40 | $23.48 | +0.17% | 10,690 |
| Mar 9, 2026 | $23.64 | $23.64 | $23.23 | $23.44 | +0.09% | 16,405 |
| Mar 6, 2026 | $23.57 | $23.57 | $23.35 | $23.42 | -0.68% | 10,456 |
| Mar 5, 2026 | $23.68 | $23.72 | $23.57 | $23.58 | -0.41% | 11,074 |
| Mar 4, 2026 | $23.51 | $23.71 | $23.51 | $23.68 | +0.62% | 13,593 |
| Mar 3, 2026 | $23.66 | $23.68 | $23.41 | $23.53 | -0.63% | 10,235 |
| Mar 2, 2026 | $23.74 | $23.84 | $23.49 | $23.68 | -1.37% | 7,715 |
| Feb 27, 2026 | $24.23 | $24.31 | $23.72 | $24.01 | -1.40% | 41,667 |
| Feb 26, 2026 | $24.32 | $24.35 | $24.25 | $24.35 | +0.16% | 4,646 |
| Feb 25, 2026 | $24.13 | $24.31 | $24.13 | $24.31 | +0.75% | 11,665 |
| Feb 24, 2026 | $24.27 | $24.27 | $24.12 | $24.13 | -0.37% | 14,894 |
| Feb 23, 2026 | $24.30 | $24.30 | $24.17 | $24.22 | -0.04% | 11,190 |
| Feb 20, 2026 | $24.13 | $24.27 | $24.11 | $24.23 | +0.29% | 13,056 |
| Feb 19, 2026 | $24.08 | $24.25 | $24.08 | $24.16 | -0.37% | 17,495 |
| Feb 18, 2026 | $24.20 | $24.25 | $24.00 | $24.25 | +0.41% | 12,699 |
| Feb 17, 2026 | $24.08 | $24.19 | $24.00 | $24.15 | +0.62% | 20,517 |
| Feb 13, 2026 | $23.82 | $24.05 | $23.82 | $24.00 | +0.04% | 5,793 |
| Feb 12, 2026 | $23.70 | $23.99 | $23.65 | $23.99 | +1.25% | 7,462 |
| Feb 11, 2026 | $23.60 | $24.07 | $23.60 | $23.69 | -0.41% | 17,969 |
| Feb 10, 2026 | $23.76 | $23.79 | $23.63 | $23.79 | +0.59% | 5,685 |
| Feb 9, 2026 | $23.63 | $23.75 | $23.63 | $23.65 | -0.08% | 13,361 |
| Feb 6, 2026 | $23.65 | $23.74 | $23.60 | $23.67 | +0.26% | 11,715 |
| Feb 5, 2026 | $23.40 | $23.61 | $23.40 | $23.61 | +0.51% | 18,848 |
| Feb 4, 2026 | $23.35 | $23.51 | $23.34 | $23.49 | +0.47% | 19,293 |
| Feb 3, 2026 | $23.59 | $23.59 | $23.32 | $23.38 | -0.55% | 16,608 |
| Feb 2, 2026 | $23.54 | $23.61 | $23.50 | $23.51 | -0.21% | 7,741 |
| Jan 30, 2026 | $23.54 | $23.65 | $23.40 | $23.56 | -0.08% | 9,081 |
| Jan 29, 2026 | $23.81 | $23.81 | $23.42 | $23.58 | -1.21% | 24,637 |
| Jan 28, 2026 | $23.80 | $23.98 | $23.75 | $23.87 | +0.07% | 5,687 |
| Jan 27, 2026 | $23.88 | $24.07 | $23.80 | $23.85 | -0.16% | 25,088 |
| Jan 26, 2026 | $23.82 | $23.92 | $23.75 | $23.89 | +0.21% | 12,196 |
| Jan 23, 2026 | $23.86 | $23.90 | $23.83 | $23.84 | -0.21% | 6,303 |
| Jan 22, 2026 | $23.55 | $23.93 | $23.55 | $23.89 | +1.44% | 12,151 |
| Jan 21, 2026 | $23.44 | $23.69 | $23.44 | $23.55 | 0.00% | 11,288 |
| Jan 20, 2026 | $23.59 | $23.63 | $23.41 | $23.55 | -0.30% | 18,657 |
| Jan 16, 2026 | $23.63 | $23.74 | $23.59 | $23.62 | -0.30% | 19,004 |
| Jan 15, 2026 | $23.80 | $23.90 | $23.57 | $23.69 | +0.04% | 17,078 |
| Jan 14, 2026 | $23.53 | $23.68 | $23.53 | $23.68 | +0.25% | 10,235 |
| Jan 13, 2026 | $23.45 | $23.76 | $23.45 | $23.62 | +0.43% | 12,728 |
| Jan 12, 2026 | $23.66 | $23.66 | $23.39 | $23.52 | -0.13% | 12,362 |
| Jan 9, 2026 | $23.58 | $23.64 | $23.38 | $23.55 | +0.21% | 21,692 |
| Jan 8, 2026 | $23.41 | $23.60 | $23.41 | $23.50 | +0.26% | 15,822 |
| Jan 7, 2026 | $23.26 | $23.44 | $23.26 | $23.44 | +0.77% | 33,649 |
| Jan 6, 2026 | $23.45 | $23.52 | $23.24 | $23.26 | -0.39% | 15,276 |
| Jan 5, 2026 | $23.36 | $23.57 | $23.35 | $23.35 | -0.55% | 12,406 |
| Jan 2, 2026 | $23.29 | $23.51 | $23.26 | $23.48 | +0.99% | 9,502 |
| Dec 31, 2025 | $23.26 | $23.40 | $23.25 | $23.25 | -0.34% | 26,438 |
| Dec 30, 2025 | $23.33 | $23.40 | $23.26 | $23.33 | -0.17% | 23,396 |
| Dec 29, 2025 | $23.48 | $23.55 | $23.32 | $23.37 | -1.06% | 26,650 |
| Dec 26, 2025 | $23.53 | $23.62 | $23.42 | $23.62 | +0.22% | 10,790 |
| Dec 24, 2025 | $23.48 | $23.67 | $23.47 | $23.57 | -0.01% | 7,031 |
| Dec 23, 2025 | $23.49 | $23.67 | $23.47 | $23.57 | +0.12% | 15,713 |
| Dec 22, 2025 | $23.50 | $23.76 | $23.48 | $23.54 | -0.08% | 25,831 |
| Dec 19, 2025 | $23.47 | $23.77 | $23.42 | $23.56 | -0.25% | 18,128 |
| Dec 18, 2025 | $23.46 | $23.72 | $23.33 | $23.62 | +0.81% | 21,237 |
| Dec 17, 2025 | $23.45 | $23.65 | $23.39 | $23.43 | -0.59% | 35,840 |
| Dec 16, 2025 | $23.45 | $23.65 | $23.45 | $23.57 | +0.47% | 9,878 |
| Dec 15, 2025 | $23.64 | $23.66 | $23.43 | $23.46 | +0.26% | 24,730 |
| Dec 12, 2025 | $23.32 | $23.57 | $23.29 | $23.40 | +0.17% | 26,857 |
| Dec 11, 2025 | $23.25 | $23.47 | $23.25 | $23.36 | +0.47% | 15,708 |
| Dec 10, 2025 | $23.40 | $23.41 | $23.22 | $23.25 | -0.51% | 19,946 |
| Dec 9, 2025 | $23.18 | $23.38 | $23.18 | $23.37 | +0.73% | 39,588 |
| Dec 8, 2025 | $23.30 | $23.50 | $23.17 | $23.20 | -0.64% | 20,877 |
| Dec 5, 2025 | $23.45 | $23.60 | $23.32 | $23.35 | -0.53% | 14,113 |
| Dec 4, 2025 | $23.51 | $23.79 | $23.45 | $23.47 | -0.11% | 10,167 |
| Dec 3, 2025 | $23.75 | $23.85 | $23.45 | $23.50 | -0.97% | 27,898 |
| Dec 2, 2025 | $23.74 | $23.88 | $23.55 | $23.73 | +0.34% | 19,640 |
| Dec 1, 2025 | $23.82 | $23.90 | $23.58 | $23.65 | -1.87% | 10,619 |
| Nov 28, 2025 | $24.26 | $24.45 | $24.10 | $24.10 | -0.70% | 31,593 |
| Nov 26, 2025 | $24.18 | $24.38 | $24.18 | $24.27 | -0.16% | 5,461 |
| Nov 25, 2025 | $24.01 | $24.39 | $23.82 | $24.31 | +1.72% | 15,935 |
| Nov 24, 2025 | $23.91 | $24.03 | $23.81 | $23.90 | +0.50% | 9,855 |
| Nov 21, 2025 | $23.82 | $24.04 | $23.73 | $23.78 | -0.87% | 11,583 |
| Nov 20, 2025 | $24.25 | $24.31 | $23.83 | $23.99 | -0.23% | 9,413 |
| Nov 19, 2025 | $23.90 | $24.13 | $23.73 | $24.05 | +0.24% | 12,772 |
| Nov 18, 2025 | $23.73 | $24.27 | $23.73 | $23.99 | +0.79% | 7,349 |
| Nov 17, 2025 | $24.17 | $24.39 | $23.78 | $23.80 | -1.53% | 16,519 |
| Nov 14, 2025 | $24.21 | $24.43 | $24.10 | $24.17 | -0.25% | 10,403 |
| Nov 13, 2025 | $24.44 | $24.63 | $24.23 | $24.23 | -1.19% | 7,856 |
| Nov 12, 2025 | $24.59 | $24.70 | $24.52 | $24.52 | -0.48% | 11,922 |
| Nov 11, 2025 | $24.53 | $24.72 | $24.53 | $24.64 | -0.28% | 5,593 |
| Nov 10, 2025 | $24.71 | $24.83 | $24.63 | $24.71 | -0.24% | 11,329 |
| Nov 7, 2025 | $24.80 | $24.80 | $24.68 | $24.77 | -0.32% | 5,121 |
| Nov 6, 2025 | $24.70 | $24.91 | $24.63 | $24.85 | +0.40% | 9,198 |
| Nov 5, 2025 | $24.64 | $24.85 | $24.64 | $24.75 | 0.00% | 11,511 |
| Nov 4, 2025 | $24.82 | $24.85 | $24.72 | $24.75 | -0.09% | 11,848 |
| Nov 3, 2025 | $24.81 | $24.98 | $24.61 | $24.77 | -0.51% | 13,655 |
| Oct 31, 2025 | $24.73 | $24.99 | $24.73 | $24.90 | +0.49% | 39,189 |
| Oct 30, 2025 | $25.00 | $25.00 | $24.78 | $24.78 | -0.89% | 6,081 |
| Oct 29, 2025 | $24.88 | $25.06 | $24.88 | $25.00 | +0.20% | 15,131 |
| Oct 28, 2025 | $24.96 | $24.96 | $24.86 | $24.95 | +0.08% | 5,760 |
| Oct 27, 2025 | $24.75 | $24.98 | $24.75 | $24.93 | – | 8,377 |
Seasonality
SF.PC return in each calendar month over the last 7 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 | -0.9% | 1.6% | -0.5% | -2.7% | 1.0% | -0.4% | 2.3% | 1.2% | 0.2% | -3.7% | 3.5% | 0.4% |
| Months up | 3 of 6 | 5 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 1 of 7 | 4 of 7 | 3 of 6 |
| 2026 | 1.3% | 1.9% | 1.5% | -3.0% | -2.1% | -2.2% | -0.5% | -0.6% | -3.2% | -5.8% | 0.0% | |
| 2025 | 0.4% | -0.1% | -3.9% | -4.5% | -0.0% | 2.6% | 5.2% | 2.3% | 0.4% | 3.5% | -3.2% | -2.0% |
| 2024 | -2.3% | 3.7% | -0.1% | -7.2% | 10.7% | -7.5% | 3.6% | 3.3% | 5.6% | -5.0% | 2.5% | -0.8% |
| 2023 | 3.9% | 2.4% | -4.4% | 1.1% | -2.4% | 4.6% | -0.8% | 1.7% | 0.0% | -10.6% | 13.1% | 4.2% |
| 2022 | -4.7% | 0.6% | 1.6% | -3.4% | 1.1% | 0.1% | 2.4% | -2.2% | -3.4% | -6.2% | 12.9% | -3.3% |
| 2021 | -3.8% | 1.3% | 2.1% | 0.9% | -1.4% | 2.6% | 1.0% | 1.8% | 0.4% | -0.4% | -3.1% | 1.1% |
| 2020 | -3.1% | 5.0% | 2.4% | 1.6% | -1.4% | 2.2% | 3.3% |
See a number that looks wrong?