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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $19.55 | $19.82 | $19.14 | $19.40 | 0.00% | 173,697 |
| Oct 2026 | $20.60 | $21.31 | $19.31 | $19.40 | -5.83% | 635,347 |
| Sep 2026 | $21.35 | $22.34 | $20.42 | $20.60 | -4.89% | 524,910 |
| Aug 2026 | $21.67 | $21.79 | $21.15 | $21.66 | -0.60% | 333,132 |
| Jul 2026 | $21.65 | $22.15 | $21.60 | $21.79 | -0.50% | 379,243 |
| Jun 2026 | $22.48 | $22.56 | $21.48 | $21.90 | -3.82% | 430,972 |
| May 2026 | $23.47 | $23.58 | $22.65 | $22.77 | -2.11% | 203,927 |
| Apr 2026 | $23.96 | $24.18 | $23.08 | $23.26 | -3.04% | 232,500 |
| Mar 2026 | $23.74 | $24.16 | $23.02 | $23.99 | -0.08% | 447,028 |
| Feb 2026 | $23.54 | $24.35 | $23.32 | $24.01 | +1.91% | 272,304 |
| Jan 2026 | $23.29 | $24.07 | $23.24 | $23.56 | +1.33% | 304,842 |
| Dec 2025 | $23.82 | $23.90 | $23.17 | $23.25 | -3.53% | 451,075 |
| Nov 2025 | $24.81 | $24.98 | $23.73 | $24.10 | -3.21% | 218,916 |
| Oct 2025 | $24.10 | $25.06 | $23.93 | $24.90 | +3.53% | 382,150 |
| Sep 2025 | $23.95 | $24.96 | $23.95 | $24.05 | -1.15% | 598,474 |
| Aug 2025 | $23.86 | $24.85 | $23.56 | $24.33 | +2.27% | 225,586 |
| Jul 2025 | $22.66 | $23.96 | $22.66 | $23.79 | +5.17% | 311,849 |
| Jun 2025 | $22.10 | $23.03 | $22.05 | $22.62 | +0.80% | 437,682 |
| May 2025 | $22.54 | $24.71 | $22.31 | $22.44 | -0.04% | 396,967 |
| Apr 2025 | $23.58 | $23.70 | $21.81 | $22.45 | -4.51% | 498,047 |
| Mar 2025 | $24.64 | $24.69 | $23.51 | $23.51 | -5.39% | 248,668 |
| Feb 2025 | $24.78 | $25.39 | $24.45 | $24.85 | -0.08% | 200,169 |
| Jan 2025 | $24.78 | $25.79 | $24.14 | $24.87 | +0.36% | 272,014 |
| Dec 2024 | $24.99 | $25.44 | $24.15 | $24.78 | -2.33% | 352,896 |
| Nov 2024 | $24.83 | $25.45 | $24.36 | $25.37 | +2.51% | 289,142 |
| Oct 2024 | $26.08 | $26.18 | $24.75 | $24.75 | -5.03% | 241,636 |
| Sep 2024 | $24.87 | $26.47 | $24.75 | $26.06 | +3.95% | 650,061 |
| Aug 2024 | $24.38 | $25.65 | $23.59 | $25.07 | +3.30% | 334,419 |
| Jul 2024 | $23.43 | $24.35 | $23.32 | $24.27 | +3.59% | 406,709 |
| Jun 2024 | $25.48 | $25.50 | $23.30 | $23.43 | -8.90% | 533,473 |
| May 2024 | $23.33 | $25.84 | $23.33 | $25.72 | +10.67% | 428,516 |
| Apr 2024 | $25.12 | $25.19 | $23.20 | $23.24 | -7.23% | 295,439 |
| Mar 2024 | $25.07 | $25.58 | $24.44 | $25.05 | -0.08% | 232,922 |
| Feb 2024 | $24.79 | $25.36 | $24.26 | $25.07 | +2.08% | 300,474 |
| Jan 2024 | $25.07 | $25.27 | $24.53 | $24.56 | -2.27% | 366,217 |
| Dec 2023 | $24.12 | $25.20 | $23.59 | $25.13 | +4.19% | 374,064 |
| Nov 2023 | $21.81 | $24.53 | $21.81 | $24.12 | +11.25% | 335,386 |
| Oct 2023 | $24.09 | $24.09 | $21.27 | $21.68 | -10.60% | 354,139 |
| Sep 2023 | $24.06 | $24.62 | $23.54 | $24.25 | 0.00% | 315,111 |
| Aug 2023 | $24.20 | $24.46 | $23.02 | $24.25 | +0.08% | 290,005 |
| Jul 2023 | $24.47 | $24.86 | $23.63 | $24.23 | -0.82% | 290,085 |
| Jun 2023 | $23.50 | $24.86 | $23.31 | $24.43 | +4.63% | 297,081 |
| May 2023 | $24.44 | $24.48 | $21.32 | $23.35 | -3.95% | 367,342 |
| Apr 2023 | $23.98 | $24.70 | $22.77 | $24.31 | +1.08% | 285,148 |
| Mar 2023 | $25.17 | $25.17 | $20.97 | $24.05 | -4.45% | 412,992 |
| Feb 2023 | $24.83 | $25.61 | $24.30 | $25.17 | +0.88% | 388,648 |
| Jan 2023 | $23.99 | $26.18 | $23.87 | $24.95 | +3.87% | 431,193 |
| Dec 2022 | $24.73 | $25.21 | $23.70 | $24.02 | -3.34% | 399,104 |
| Nov 2022 | $22.50 | $24.85 | $21.83 | $24.85 | +11.09% | 424,377 |
| Oct 2022 | $23.96 | $24.46 | $21.36 | $22.37 | -6.17% | 374,018 |
| Sep 2022 | $24.75 | $25.49 | $23.84 | $23.84 | -3.44% | 333,792 |
| Aug 2022 | $25.71 | $27.31 | $24.01 | $24.69 | -3.74% | 281,786 |
| Jul 2022 | $25.18 | $25.81 | $24.54 | $25.65 | +2.35% | 276,965 |
| Jun 2022 | $25.09 | $25.28 | $23.44 | $25.06 | +0.12% | 341,990 |
| May 2022 | $25.09 | $25.32 | $24.09 | $25.03 | -0.44% | 471,553 |
| Apr 2022 | $25.99 | $26.00 | $24.46 | $25.14 | -3.42% | 419,715 |
| Mar 2022 | $25.74 | $26.09 | $24.65 | $26.03 | +1.56% | 343,661 |
| Feb 2022 | $25.99 | $26.33 | $25.00 | $25.63 | -0.89% | 520,587 |
| Jan 2022 | $27.15 | $27.19 | $25.64 | $25.86 | -4.68% | 284,847 |
| Dec 2021 | $27.02 | $27.40 | $26.72 | $27.13 | +1.08% | 307,776 |
| Nov 2021 | $28.12 | $28.47 | $26.76 | $26.84 | -4.42% | 282,645 |
| Oct 2021 | $28.28 | $28.38 | $27.58 | $28.08 | -0.43% | 247,404 |
| Sep 2021 | $28.05 | $28.44 | $27.05 | $28.20 | +0.36% | 264,217 |
| Aug 2021 | $28.00 | $28.24 | $27.26 | $28.10 | +0.39% | 525,406 |
| Jul 2021 | $27.80 | $28.14 | $27.30 | $27.99 | +1.01% | 231,206 |
| Jun 2021 | $27.09 | $27.84 | $26.91 | $27.71 | +2.59% | 469,118 |
| May 2021 | $27.90 | $28.35 | $26.85 | $27.01 | -2.81% | 533,493 |
| Apr 2021 | $27.67 | $28.27 | $27.43 | $27.79 | +0.87% | 250,902 |
| Mar 2021 | $26.73 | $27.61 | $26.59 | $27.55 | +2.07% | 244,982 |
| Feb 2021 | $27.28 | $27.65 | $26.42 | $26.99 | -0.15% | 317,613 |
| Jan 2021 | $28.24 | $28.34 | $26.59 | $27.03 | -3.81% | 332,268 |
| Dec 2020 | $27.20 | $28.25 | $26.65 | $28.10 | +3.35% | 369,943 |
| Nov 2020 | $27.05 | $27.74 | $26.75 | $27.19 | +0.82% | 320,702 |
| Oct 2020 | $27.32 | $27.44 | $26.45 | $26.97 | -1.39% | 372,411 |
| Sep 2020 | $26.94 | $27.46 | $25.80 | $27.35 | +1.56% | 616,556 |
| Aug 2020 | $26.80 | $27.32 | $26.33 | $26.93 | +0.60% | 399,849 |
| Jul 2020 | $25.64 | $26.84 | $25.34 | $26.77 | +5.02% | 434,944 |
| Jun 2020 | $26.25 | $26.29 | $25.00 | $25.49 | -3.08% | 1,281,708 |
| May 2020 | $25.01 | $26.73 | $24.58 | $26.30 | – | 6,229,150 |
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?