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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.55 | $19.82 | $19.14 | $19.40 | 0.00% | 173,697 |
| Oct 26, 2026 | $19.68 | $19.86 | $19.38 | $19.40 | -2.22% | 113,868 |
| Oct 19, 2026 | $19.71 | $20.23 | $19.35 | $19.84 | +0.46% | 150,619 |
| Oct 12, 2026 | $20.27 | $20.34 | $19.31 | $19.75 | -1.99% | 151,082 |
| Oct 5, 2026 | $20.61 | $21.31 | $19.83 | $20.15 | -2.47% | 167,115 |
| Sep 28, 2026 | $21.78 | $21.78 | $20.32 | $20.66 | -4.62% | 133,582 |
| Sep 21, 2026 | $21.78 | $22.34 | $21.48 | $21.66 | -0.91% | 144,476 |
| Sep 14, 2026 | $20.88 | $22.10 | $20.88 | $21.86 | +4.64% | 137,101 |
| Sep 8, 2026 | $21.24 | $21.50 | $20.65 | $20.89 | -1.97% | 89,559 |
| Aug 31, 2026 | $21.37 | $21.97 | $21.22 | $21.31 | -0.28% | 97,327 |
| Aug 24, 2026 | $21.22 | $21.60 | $21.22 | $21.37 | +0.71% | 66,264 |
| Aug 17, 2026 | $21.65 | $21.69 | $21.15 | $21.22 | -1.90% | 105,140 |
| Aug 10, 2026 | $21.65 | $21.78 | $21.49 | $21.63 | -0.09% | 82,153 |
| Aug 3, 2026 | $21.67 | $21.79 | $21.65 | $21.65 | -0.64% | 55,103 |
| Jul 27, 2026 | $21.78 | $21.80 | $21.60 | $21.79 | +0.51% | 106,482 |
| Jul 20, 2026 | $21.93 | $22.09 | $21.65 | $21.68 | -1.36% | 94,883 |
| Jul 13, 2026 | $21.81 | $22.15 | $21.68 | $21.98 | +0.46% | 95,881 |
| Jul 6, 2026 | $21.92 | $22.12 | $21.81 | $21.88 | -0.48% | 64,222 |
| Jun 29, 2026 | $21.55 | $22.10 | $21.55 | $21.99 | +1.78% | 113,321 |
| Jun 22, 2026 | $21.92 | $22.14 | $21.48 | $21.60 | -2.04% | 96,284 |
| Jun 15, 2026 | $22.24 | $22.28 | $21.95 | $22.05 | -0.20% | 64,078 |
| Jun 8, 2026 | $22.21 | $22.33 | $21.89 | $22.09 | -0.88% | 101,331 |
| Jun 1, 2026 | $22.48 | $22.56 | $22.08 | $22.29 | -2.11% | 73,733 |
| May 26, 2026 | $22.71 | $22.95 | $22.71 | $22.77 | +0.26% | 49,400 |
| May 18, 2026 | $23.16 | $23.28 | $22.65 | $22.71 | -1.94% | 60,869 |
| May 11, 2026 | $23.27 | $23.58 | $23.09 | $23.16 | -0.17% | 53,002 |
| May 4, 2026 | $23.39 | $23.39 | $23.08 | $23.20 | -0.04% | 36,052 |
| Apr 27, 2026 | $23.42 | $23.47 | $23.08 | $23.21 | -0.43% | 36,978 |
| Apr 20, 2026 | $23.30 | $23.51 | $23.26 | $23.31 | -0.21% | 35,234 |
| Apr 13, 2026 | $23.64 | $23.81 | $23.33 | $23.36 | -1.31% | 64,635 |
| Apr 6, 2026 | $23.68 | $24.18 | $23.64 | $23.67 | -0.75% | 64,255 |
| Mar 30, 2026 | $23.63 | $24.16 | $23.42 | $23.85 | +1.62% | 253,771 |
| Mar 23, 2026 | $23.20 | $23.60 | $23.02 | $23.47 | +1.95% | 66,305 |
| Mar 16, 2026 | $23.45 | $23.54 | $23.02 | $23.02 | -0.99% | 55,791 |
| Mar 9, 2026 | $23.64 | $23.64 | $23.17 | $23.25 | -0.73% | 54,090 |
| Mar 2, 2026 | $23.74 | $23.84 | $23.35 | $23.42 | -2.46% | 53,073 |
| Feb 23, 2026 | $24.30 | $24.35 | $23.72 | $24.01 | -0.91% | 84,062 |
| Feb 17, 2026 | $24.08 | $24.27 | $24.00 | $24.23 | +0.96% | 63,767 |
| Feb 9, 2026 | $23.63 | $24.07 | $23.60 | $24.00 | +1.39% | 50,270 |
| Feb 2, 2026 | $23.54 | $23.74 | $23.32 | $23.67 | +0.47% | 74,205 |
| Jan 26, 2026 | $23.82 | $24.07 | $23.40 | $23.56 | -1.17% | 76,689 |
| Jan 20, 2026 | $23.59 | $23.93 | $23.41 | $23.84 | +0.93% | 48,399 |
| Jan 12, 2026 | $23.66 | $23.90 | $23.39 | $23.62 | +0.30% | 71,407 |
| Jan 5, 2026 | $23.36 | $23.64 | $23.24 | $23.55 | +0.30% | 98,845 |
| Dec 29, 2025 | $23.48 | $23.55 | $23.25 | $23.48 | -0.59% | 85,986 |
| Dec 22, 2025 | $23.50 | $23.76 | $23.42 | $23.62 | +0.25% | 59,365 |
| Dec 15, 2025 | $23.64 | $23.77 | $23.33 | $23.56 | +0.68% | 109,813 |
| Dec 8, 2025 | $23.30 | $23.57 | $23.17 | $23.40 | +0.21% | 122,976 |
| Dec 1, 2025 | $23.82 | $23.90 | $23.32 | $23.35 | -3.11% | 82,437 |
| Nov 24, 2025 | $23.91 | $24.45 | $23.81 | $24.10 | +1.35% | 62,844 |
| Nov 17, 2025 | $24.17 | $24.39 | $23.73 | $23.78 | -1.61% | 57,636 |
| Nov 10, 2025 | $24.71 | $24.83 | $24.10 | $24.17 | -2.42% | 47,103 |
| Nov 3, 2025 | $24.81 | $24.98 | $24.61 | $24.77 | -0.52% | 51,333 |
| Oct 27, 2025 | $24.75 | $25.06 | $24.73 | $24.90 | +0.81% | 74,538 |
| Oct 20, 2025 | $24.31 | $24.88 | $24.31 | $24.70 | +1.44% | 56,383 |
| Oct 13, 2025 | $24.39 | $24.64 | $24.29 | $24.35 | +0.08% | 86,625 |
| Oct 6, 2025 | $24.32 | $24.45 | $23.93 | $24.33 | +0.50% | 121,038 |
| Sep 29, 2025 | $24.28 | $24.47 | $24.03 | $24.21 | -0.29% | 351,259 |
| Sep 22, 2025 | $24.63 | $24.68 | $24.06 | $24.28 | -0.78% | 137,167 |
| Sep 15, 2025 | $24.38 | $24.95 | $24.38 | $24.47 | +0.37% | 67,503 |
| Sep 8, 2025 | $24.74 | $24.92 | $24.38 | $24.38 | -1.93% | 44,217 |
| Sep 2, 2025 | $23.95 | $24.96 | $23.95 | $24.86 | +2.18% | 41,894 |
| Aug 25, 2025 | $24.72 | $24.72 | $24.33 | $24.33 | -1.93% | 61,531 |
| Aug 18, 2025 | $24.20 | $24.85 | $24.01 | $24.81 | +3.50% | 63,440 |
| Aug 11, 2025 | $23.75 | $24.25 | $23.73 | $23.97 | +0.50% | 54,791 |
| Aug 4, 2025 | $23.97 | $24.10 | $23.56 | $23.85 | +0.39% | 41,201 |
| Jul 28, 2025 | $23.32 | $24.06 | $23.21 | $23.76 | +2.23% | 57,248 |
| Jul 21, 2025 | $23.43 | $23.57 | $23.24 | $23.24 | -0.90% | 42,485 |
| Jul 14, 2025 | $23.09 | $23.53 | $22.80 | $23.45 | +1.27% | 79,210 |
| Jul 7, 2025 | $23.26 | $23.33 | $22.94 | $23.16 | +0.29% | 84,741 |
| Jun 30, 2025 | $22.78 | $23.37 | $22.62 | $23.09 | +1.41% | 163,919 |
| Jun 23, 2025 | $22.75 | $23.03 | $22.73 | $22.77 | -0.04% | 90,412 |
| Jun 16, 2025 | $22.66 | $22.93 | $22.52 | $22.78 | +1.17% | 62,323 |
| Jun 9, 2025 | $22.41 | $22.73 | $22.24 | $22.52 | +0.16% | 76,543 |
| Jun 2, 2025 | $22.10 | $22.58 | $22.05 | $22.48 | +0.18% | 97,273 |
| May 27, 2025 | $23.31 | $23.36 | $22.43 | $22.44 | -2.93% | 189,920 |
| May 19, 2025 | $23.35 | $23.86 | $22.81 | $23.12 | -1.37% | 36,929 |
| May 12, 2025 | $23.80 | $24.68 | $23.27 | $23.44 | -1.55% | 42,340 |
| May 5, 2025 | $23.40 | $24.71 | $23.20 | $23.81 | +3.31% | 53,752 |
| Apr 28, 2025 | $22.56 | $23.41 | $22.31 | $23.05 | +2.12% | 305,018 |
| Apr 21, 2025 | $22.19 | $22.61 | $22.11 | $22.57 | +0.91% | 77,553 |
| Apr 14, 2025 | $22.07 | $22.41 | $22.00 | $22.37 | +1.64% | 46,844 |
| Apr 7, 2025 | $22.08 | $23.18 | $21.81 | $22.01 | -4.98% | 72,235 |
| Mar 31, 2025 | $23.62 | $23.82 | $22.33 | $23.16 | -2.48% | 121,384 |
| Mar 24, 2025 | $24.45 | $24.49 | $23.75 | $23.75 | -2.73% | 54,842 |
| Mar 17, 2025 | $24.48 | $24.55 | $24.21 | $24.42 | -0.24% | 53,395 |
| Mar 10, 2025 | $24.40 | $24.56 | $24.07 | $24.48 | +0.90% | 46,117 |
| Mar 3, 2025 | $24.64 | $24.69 | $24.25 | $24.26 | -2.37% | 43,353 |
| Feb 24, 2025 | $24.75 | $25.05 | $24.70 | $24.85 | +0.61% | 49,740 |
| Feb 18, 2025 | $25.02 | $25.04 | $24.64 | $24.70 | -1.75% | 60,781 |
| Feb 10, 2025 | $24.91 | $25.18 | $24.45 | $25.14 | +0.56% | 47,595 |
| Feb 3, 2025 | $24.78 | $25.39 | $24.53 | $25.00 | +0.52% | 42,053 |
| Jan 27, 2025 | $24.97 | $25.30 | $24.87 | $24.87 | -0.92% | 67,743 |
| Jan 21, 2025 | $25.15 | $25.79 | $24.83 | $25.10 | +0.60% | 53,155 |
| Jan 13, 2025 | $24.65 | $25.57 | $24.14 | $24.95 | +0.48% | 57,849 |
| Jan 6, 2025 | $24.78 | $25.01 | $24.55 | $24.83 | -0.30% | 73,619 |
| Dec 30, 2024 | $24.24 | $25.09 | $24.24 | $24.91 | +2.20% | 123,141 |
| Dec 23, 2024 | $24.70 | $24.70 | $24.23 | $24.37 | -0.93% | 58,535 |
| Dec 16, 2024 | $24.41 | $24.84 | $24.15 | $24.60 | +1.57% | 88,816 |
| Dec 9, 2024 | $25.29 | $25.29 | $24.22 | $24.22 | -3.51% | 64,202 |
| Dec 2, 2024 | $24.99 | $25.44 | $24.92 | $25.10 | -1.06% | 37,850 |
| Nov 25, 2024 | $24.95 | $25.45 | $24.56 | $25.37 | +2.59% | 92,597 |
| Nov 18, 2024 | $24.93 | $25.17 | $24.36 | $24.73 | -1.24% | 65,107 |
| Nov 11, 2024 | $25.20 | $25.20 | $24.75 | $25.04 | -0.44% | 50,001 |
| Nov 4, 2024 | $24.76 | $25.15 | $24.75 | $25.15 | +1.66% | 66,839 |
| Oct 28, 2024 | $25.14 | $25.20 | $24.70 | $24.74 | -1.47% | 76,404 |
| Oct 21, 2024 | $25.29 | $25.40 | $24.94 | $25.11 | -0.75% | 41,307 |
| Oct 14, 2024 | $25.25 | $25.86 | $25.17 | $25.30 | -0.32% | 49,611 |
| Oct 7, 2024 | $25.48 | $25.53 | $25.17 | $25.38 | -0.39% | 32,655 |
| Sep 30, 2024 | $26.27 | $26.47 | $25.38 | $25.48 | -2.75% | 266,036 |
| Sep 23, 2024 | $26.01 | $26.26 | $25.56 | $26.20 | -0.04% | 160,420 |
| Sep 16, 2024 | $25.68 | $26.39 | $25.45 | $26.21 | +1.04% | 115,988 |
| Sep 9, 2024 | $25.87 | $25.94 | $25.60 | $25.94 | +0.78% | 88,435 |
| Sep 3, 2024 | $24.87 | $25.84 | $24.75 | $25.74 | +2.67% | 75,439 |
| Aug 26, 2024 | $25.53 | $25.65 | $25.06 | $25.07 | -1.88% | 100,118 |
| Aug 19, 2024 | $25.10 | $25.55 | $25.09 | $25.55 | +1.71% | 75,103 |
| Aug 12, 2024 | $24.50 | $25.12 | $24.32 | $25.12 | +1.82% | 58,258 |
| Aug 5, 2024 | $24.10 | $24.71 | $23.59 | $24.67 | +1.19% | 73,086 |
| Jul 29, 2024 | $24.16 | $24.42 | $24.10 | $24.38 | +0.91% | 87,390 |
| Jul 22, 2024 | $24.27 | $24.30 | $23.93 | $24.16 | -0.17% | 92,553 |
| Jul 15, 2024 | $24.09 | $24.22 | $23.94 | $24.20 | -0.21% | 69,598 |
| Jul 8, 2024 | $23.77 | $24.27 | $23.64 | $24.25 | +1.72% | 93,659 |
| Jul 1, 2024 | $23.43 | $23.85 | $23.32 | $23.84 | +1.75% | 91,363 |
| Jun 24, 2024 | $24.11 | $24.30 | $23.30 | $23.43 | -2.78% | 338,987 |
| Jun 17, 2024 | $24.37 | $24.95 | $24.08 | $24.10 | -0.50% | 49,691 |
| Jun 10, 2024 | $24.99 | $25.18 | $24.22 | $24.22 | -2.18% | 81,571 |
| Jun 3, 2024 | $25.48 | $25.50 | $24.70 | $24.76 | -3.73% | 63,224 |
| May 28, 2024 | $24.70 | $25.84 | $24.33 | $25.72 | +3.58% | 157,930 |
| May 20, 2024 | $24.28 | $25.19 | $24.28 | $24.83 | +2.39% | 81,967 |
| May 13, 2024 | $24.03 | $24.50 | $23.95 | $24.25 | +0.79% | 51,924 |
| May 6, 2024 | $24.27 | $24.54 | $23.79 | $24.06 | -0.54% | 60,260 |
| Apr 29, 2024 | $23.70 | $24.20 | $23.20 | $24.19 | +2.24% | 157,469 |
| Apr 22, 2024 | $23.63 | $24.34 | $23.60 | $23.66 | -0.13% | 55,746 |
| Apr 15, 2024 | $24.16 | $24.16 | $23.55 | $23.69 | -2.58% | 74,573 |
| Apr 8, 2024 | $24.96 | $25.07 | $24.06 | $24.32 | -2.85% | 49,326 |
| Apr 1, 2024 | $25.12 | $25.19 | $24.88 | $25.03 | -0.08% | 34,760 |
| Mar 25, 2024 | $25.22 | $25.35 | $24.99 | $25.05 | -1.22% | 31,353 |
| Mar 18, 2024 | $24.49 | $25.58 | $24.49 | $25.36 | +3.43% | 76,620 |
| Mar 11, 2024 | $25.18 | $25.31 | $24.44 | $24.52 | -2.74% | 71,426 |
| Mar 4, 2024 | $24.91 | $25.26 | $24.83 | $25.21 | +0.74% | 44,715 |
| Feb 26, 2024 | $25.31 | $25.32 | $24.65 | $25.03 | -1.20% | 89,664 |
| Feb 20, 2024 | $24.83 | $25.36 | $24.76 | $25.33 | +1.32% | 44,339 |
| Feb 12, 2024 | $24.74 | $25.20 | $24.54 | $25.00 | +0.36% | 68,445 |
| Feb 5, 2024 | $24.60 | $24.92 | $24.28 | $24.91 | +1.22% | 58,315 |
| Jan 29, 2024 | $25.07 | $25.27 | $24.26 | $24.61 | -2.22% | 139,872 |
| Jan 22, 2024 | $25.14 | $25.24 | $24.84 | $25.17 | +0.88% | 100,320 |
| Jan 16, 2024 | $24.94 | $25.15 | $24.70 | $24.95 | -0.24% | 55,125 |
| Jan 8, 2024 | $24.75 | $25.19 | $24.75 | $25.01 | +1.05% | 76,485 |
| Jan 2, 2024 | $25.07 | $25.12 | $24.65 | $24.75 | -1.51% | 42,934 |
| Dec 26, 2023 | $24.67 | $25.20 | $24.49 | $25.13 | +2.36% | 113,219 |
| Dec 18, 2023 | $24.84 | $24.84 | $24.41 | $24.55 | -1.60% | 72,298 |
| Dec 11, 2023 | $24.05 | $25.00 | $23.59 | $24.95 | +4.09% | 86,379 |
| Dec 4, 2023 | $24.28 | $24.60 | $23.79 | $23.97 | -1.60% | 87,442 |
| Nov 27, 2023 | $23.21 | $24.53 | $23.07 | $24.36 | +4.86% | 134,867 |
| Nov 20, 2023 | $24.14 | $24.32 | $23.23 | $23.23 | -2.93% | 30,927 |
| Nov 13, 2023 | $23.15 | $24.31 | $22.95 | $23.93 | +3.82% | 93,143 |
| Nov 6, 2023 | $24.00 | $24.00 | $22.99 | $23.05 | -3.92% | 55,157 |
| Oct 30, 2023 | $21.72 | $23.99 | $21.27 | $23.99 | +11.17% | 65,840 |
| Oct 23, 2023 | $21.98 | $22.73 | $21.37 | $21.58 | -2.26% | 84,841 |
| Oct 16, 2023 | $22.49 | $22.84 | $21.80 | $22.08 | -2.26% | 69,946 |
| Oct 9, 2023 | $22.53 | $23.12 | $22.49 | $22.59 | -0.31% | 87,695 |
| Oct 2, 2023 | $24.09 | $24.09 | $22.47 | $22.66 | -6.56% | 81,835 |
| Sep 25, 2023 | $23.97 | $24.48 | $23.87 | $24.25 | +0.25% | 111,234 |
| Sep 18, 2023 | $23.71 | $24.62 | $23.71 | $24.19 | +1.55% | 90,180 |
| Sep 11, 2023 | $24.00 | $24.04 | $23.54 | $23.82 | -0.58% | 68,907 |
| Sep 5, 2023 | $24.03 | $24.15 | $23.72 | $23.96 | -0.29% | 39,627 |
| Aug 28, 2023 | $23.75 | $24.46 | $23.63 | $24.03 | +1.82% | 52,897 |
| Aug 21, 2023 | $23.24 | $23.79 | $23.03 | $23.60 | +1.72% | 65,471 |
| Aug 14, 2023 | $23.70 | $23.70 | $23.02 | $23.20 | -2.26% | 90,928 |
| Aug 7, 2023 | $23.69 | $24.11 | $23.49 | $23.74 | -0.20% | 45,652 |
| Jul 31, 2023 | $24.04 | $24.34 | $23.60 | $23.78 | +0.44% | 62,227 |
| Jul 24, 2023 | $24.38 | $24.49 | $23.63 | $23.68 | -2.19% | 78,823 |
| Jul 17, 2023 | $24.22 | $24.56 | $24.01 | $24.21 | -0.15% | 67,355 |
| Jul 10, 2023 | $24.21 | $24.86 | $24.10 | $24.25 | +0.74% | 82,423 |
| Jul 3, 2023 | $24.47 | $24.85 | $24.03 | $24.07 | -1.47% | 39,477 |
| Jun 26, 2023 | $23.92 | $24.60 | $23.74 | $24.43 | +1.79% | 84,121 |
| Jun 20, 2023 | $23.96 | $24.15 | $23.51 | $24.00 | +0.17% | 49,882 |
| Jun 12, 2023 | $24.67 | $24.78 | $23.95 | $23.96 | -2.84% | 53,724 |
| Jun 5, 2023 | $24.28 | $24.79 | $24.18 | $24.66 | +0.49% | 79,581 |
| May 30, 2023 | $23.49 | $24.86 | $22.93 | $24.54 | +4.92% | 82,685 |
| May 22, 2023 | $22.97 | $23.49 | $22.75 | $23.39 | +1.65% | 65,251 |
| May 15, 2023 | $23.16 | $23.65 | $22.84 | $23.01 | -0.52% | 69,274 |
| May 8, 2023 | $21.95 | $23.18 | $21.79 | $23.13 | +5.62% | 70,183 |
| May 1, 2023 | $24.44 | $24.48 | $21.32 | $21.90 | -9.91% | 109,722 |
| Apr 24, 2023 | $24.67 | $24.70 | $24.00 | $24.31 | -1.34% | 91,106 |
| Apr 17, 2023 | $24.28 | $24.65 | $24.21 | $24.64 | +0.86% | 86,868 |
| Apr 10, 2023 | $23.35 | $24.44 | $22.97 | $24.43 | +4.45% | 58,067 |
| Apr 3, 2023 | $23.98 | $24.21 | $22.77 | $23.39 | -2.74% | 49,107 |
| Mar 27, 2023 | $21.73 | $24.05 | $21.73 | $24.05 | +11.76% | 81,644 |
| Mar 20, 2023 | $21.68 | $23.27 | $20.97 | $21.52 | -0.14% | 89,414 |
| Mar 13, 2023 | $23.69 | $23.74 | $21.50 | $21.55 | -9.83% | 113,919 |
| Mar 6, 2023 | $24.94 | $24.96 | $23.85 | $23.90 | -3.63% | 99,533 |
| Feb 27, 2023 | $25.27 | $25.29 | $24.48 | $24.80 | -1.29% | 77,723 |
| Feb 21, 2023 | $24.68 | $25.20 | $24.30 | $25.13 | +1.80% | 78,265 |
| Feb 13, 2023 | $24.91 | $25.11 | $24.32 | $24.68 | -0.92% | 117,544 |
| Feb 6, 2023 | $24.91 | $25.15 | $24.71 | $24.91 | -0.60% | 75,511 |
| Jan 30, 2023 | $24.59 | $25.61 | $24.51 | $25.06 | +1.66% | 148,146 |
| Jan 23, 2023 | $25.23 | $25.36 | $24.58 | $24.65 | -1.99% | 82,253 |
| Jan 17, 2023 | $26.00 | $26.00 | $24.80 | $25.15 | -3.93% | 85,766 |
| Jan 9, 2023 | $25.24 | $26.18 | $24.76 | $26.18 | +3.85% | 118,884 |
| Jan 3, 2023 | $23.99 | $25.21 | $23.87 | $25.21 | +4.95% | 64,231 |
| Dec 27, 2022 | $23.97 | $24.30 | $23.70 | $24.02 | -0.74% | 82,238 |
| Dec 19, 2022 | $24.69 | $24.79 | $23.97 | $24.20 | -1.63% | 82,832 |
| Dec 12, 2022 | $24.19 | $24.80 | $24.00 | $24.60 | +2.29% | 111,029 |
| Dec 5, 2022 | $24.45 | $24.75 | $23.78 | $24.05 | -1.84% | 104,826 |
| Nov 28, 2022 | $24.00 | $25.21 | $23.73 | $24.50 | +2.08% | 90,401 |
| Nov 21, 2022 | $23.83 | $24.05 | $23.53 | $24.00 | +1.52% | 44,489 |
| Nov 14, 2022 | $24.07 | $24.59 | $23.52 | $23.64 | -3.45% | 105,377 |
| Nov 7, 2022 | $22.03 | $24.64 | $21.85 | $24.49 | +10.64% | 81,058 |
| Oct 31, 2022 | $22.08 | $24.00 | $21.83 | $22.13 | -0.09% | 162,277 |
| Oct 24, 2022 | $21.80 | $22.61 | $21.36 | $22.15 | +2.93% | 102,192 |
| Oct 17, 2022 | $22.93 | $23.80 | $21.52 | $21.52 | -5.20% | 91,826 |
| Oct 10, 2022 | $23.84 | $23.90 | $21.95 | $22.70 | -5.46% | 71,516 |
| Oct 3, 2022 | $23.96 | $24.46 | $23.67 | $24.01 | +0.71% | 67,438 |
| Sep 26, 2022 | $24.65 | $25.38 | $23.84 | $23.84 | -4.03% | 115,211 |
| Sep 19, 2022 | $24.87 | $25.18 | $24.52 | $24.84 | -1.04% | 63,300 |
| Sep 12, 2022 | $24.81 | $25.13 | $24.53 | $25.10 | +1.83% | 61,779 |
| Sep 6, 2022 | $25.01 | $25.30 | $24.22 | $24.65 | -1.40% | 81,577 |
| Aug 29, 2022 | $24.97 | $25.49 | $24.69 | $25.00 | +0.48% | 53,623 |
| Aug 22, 2022 | $25.28 | $25.28 | $24.01 | $24.88 | -1.58% | 84,871 |
| Aug 15, 2022 | $26.11 | $26.20 | $24.91 | $25.28 | -3.55% | 40,458 |
| Aug 8, 2022 | $26.72 | $26.72 | $26.03 | $26.21 | -2.12% | 37,454 |
| Aug 1, 2022 | $25.71 | $27.31 | $25.26 | $26.78 | +4.41% | 77,305 |
| Jul 25, 2022 | $25.74 | $25.79 | $24.76 | $25.65 | -0.31% | 125,379 |
| Jul 18, 2022 | $25.13 | $25.81 | $24.90 | $25.73 | +3.08% | 41,602 |
| Jul 11, 2022 | $24.96 | $25.30 | $24.60 | $24.96 | +0.45% | 55,975 |
| Jul 5, 2022 | $25.07 | $25.35 | $24.54 | $24.85 | -1.31% | 48,769 |
| Jun 27, 2022 | $25.02 | $25.50 | $24.55 | $25.18 | +1.00% | 43,394 |
| Jun 21, 2022 | $24.37 | $25.10 | $24.25 | $24.93 | +2.21% | 71,121 |
| Jun 13, 2022 | $24.40 | $24.43 | $23.44 | $24.39 | -0.51% | 106,154 |
| Jun 6, 2022 | $24.90 | $25.28 | $24.50 | $24.52 | -1.89% | 84,988 |
| May 31, 2022 | $25.07 | $25.22 | $24.74 | $24.99 | -1.19% | 92,154 |
| May 23, 2022 | $24.41 | $25.29 | $24.35 | $25.29 | +3.10% | 103,966 |
| May 16, 2022 | $24.47 | $24.72 | $24.17 | $24.53 | +0.25% | 96,706 |
| May 9, 2022 | $24.60 | $24.81 | $24.09 | $24.47 | -0.16% | 110,168 |
| May 2, 2022 | $25.09 | $25.32 | $24.42 | $24.51 | -2.51% | 110,132 |
| Apr 25, 2022 | $25.20 | $25.20 | $24.46 | $25.14 | -0.05% | 160,117 |
| Apr 18, 2022 | $25.35 | $25.40 | $24.80 | $25.15 | -0.78% | 90,281 |
| Apr 11, 2022 | $25.50 | $25.53 | $25.23 | $25.35 | -0.59% | 79,554 |
| Apr 4, 2022 | $25.90 | $25.99 | $25.40 | $25.50 | -1.91% | 85,446 |
| Mar 28, 2022 | $25.24 | $26.03 | $25.15 | $26.00 | +3.25% | 51,771 |
| Mar 21, 2022 | $25.97 | $26.09 | $25.18 | $25.18 | -3.00% | 63,029 |
| Mar 14, 2022 | $25.10 | $25.98 | $24.65 | $25.96 | +2.85% | 78,327 |
| Mar 7, 2022 | $25.27 | $25.60 | $25.09 | $25.24 | -0.51% | 104,068 |
| Feb 28, 2022 | $25.52 | $25.93 | $25.35 | $25.37 | -2.05% | 70,098 |
| Feb 22, 2022 | $25.96 | $25.97 | $25.00 | $25.90 | 0.00% | 151,884 |
| Feb 14, 2022 | $25.59 | $26.33 | $25.40 | $25.90 | +1.33% | 107,961 |
| Feb 7, 2022 | $25.75 | $26.11 | $25.45 | $25.56 | -1.24% | 163,479 |
| Jan 31, 2022 | $25.84 | $26.26 | $25.49 | $25.88 | +0.66% | 92,646 |
| Jan 24, 2022 | $26.65 | $26.65 | $25.64 | $25.71 | -3.67% | 96,072 |
| Jan 18, 2022 | $26.64 | $26.84 | $26.51 | $26.69 | -0.37% | 43,373 |
| Jan 10, 2022 | $26.76 | $27.19 | $26.72 | $26.79 | -0.67% | 62,849 |
| Jan 3, 2022 | $27.15 | $27.15 | $26.56 | $26.97 | -0.59% | 67,855 |
| Dec 27, 2021 | $27.05 | $27.13 | $26.75 | $27.13 | +0.44% | 91,120 |
| Dec 20, 2021 | $27.07 | $27.40 | $26.90 | $27.01 | -0.15% | 43,732 |
| Dec 13, 2021 | $26.98 | $27.18 | $26.72 | $27.05 | +0.63% | 68,748 |
| Dec 6, 2021 | $26.94 | $27.20 | $26.86 | $26.88 | -0.18% | 76,450 |
| Nov 29, 2021 | $27.41 | $27.52 | $26.76 | $26.93 | -0.73% | 75,554 |
| Nov 22, 2021 | $27.33 | $27.63 | $27.12 | $27.13 | -0.77% | 41,945 |
| Nov 15, 2021 | $27.87 | $27.87 | $27.24 | $27.34 | -1.10% | 73,944 |
| Nov 8, 2021 | $28.30 | $28.47 | $27.61 | $27.64 | -2.78% | 59,931 |
| Nov 1, 2021 | $28.12 | $28.43 | $27.99 | $28.43 | +1.25% | 58,997 |
| Oct 25, 2021 | $27.78 | $28.23 | $27.60 | $28.08 | +1.74% | 63,409 |
| Oct 18, 2021 | $27.90 | $28.00 | $27.58 | $27.60 | -1.29% | 58,660 |
| Oct 11, 2021 | $27.92 | $28.05 | $27.63 | $27.96 | +0.14% | 57,056 |
| Oct 4, 2021 | $28.25 | $28.38 | $27.70 | $27.92 | -1.15% | 59,094 |
| Sep 27, 2021 | $27.56 | $28.32 | $27.05 | $28.25 | +2.49% | 84,212 |
| Sep 20, 2021 | $28.19 | $28.19 | $27.45 | $27.56 | -1.96% | 45,474 |
| Sep 13, 2021 | $28.20 | $28.36 | $27.75 | $28.11 | -0.39% | 55,142 |
| Sep 7, 2021 | $28.40 | $28.44 | $27.95 | $28.22 | -0.63% | 32,912 |
| Aug 30, 2021 | $28.18 | $28.44 | $27.76 | $28.40 | +0.78% | 82,175 |
| Aug 23, 2021 | $27.86 | $28.24 | $27.77 | $28.18 | +1.18% | 62,438 |
| Aug 16, 2021 | $27.70 | $27.86 | $27.51 | $27.85 | +0.91% | 314,974 |
| Aug 9, 2021 | $27.87 | $27.95 | $27.26 | $27.60 | -0.76% | 56,153 |
| Aug 2, 2021 | $28.00 | $28.14 | $27.73 | $27.81 | -0.64% | 65,328 |
| Jul 26, 2021 | $27.72 | $27.99 | $27.36 | $27.99 | +1.23% | 43,127 |
| Jul 19, 2021 | $27.61 | $27.75 | $27.30 | $27.65 | +0.14% | 41,532 |
| Jul 12, 2021 | $27.95 | $28.07 | $27.39 | $27.61 | -0.68% | 71,499 |
| Jul 6, 2021 | $28.12 | $28.14 | $27.79 | $27.80 | -0.93% | 47,761 |
| Jun 28, 2021 | $27.44 | $28.14 | $27.39 | $28.06 | +2.18% | 103,299 |
| Jun 21, 2021 | $27.27 | $27.50 | $27.19 | $27.46 | +0.70% | 88,365 |
| Jun 14, 2021 | $27.27 | $27.30 | $27.11 | $27.27 | +0.26% | 84,216 |
| Jun 7, 2021 | $27.22 | $27.30 | $27.03 | $27.20 | -0.07% | 102,311 |
| Jun 1, 2021 | $27.09 | $27.29 | $26.91 | $27.22 | +0.78% | 118,214 |
| May 24, 2021 | $27.24 | $27.34 | $26.85 | $27.01 | -0.48% | 170,359 |
| May 17, 2021 | $27.24 | $27.37 | $26.87 | $27.14 | -0.18% | 164,597 |
| May 10, 2021 | $28.35 | $28.35 | $26.95 | $27.19 | -3.89% | 163,755 |
| May 3, 2021 | $27.90 | $28.29 | $27.90 | $28.29 | +1.80% | 34,782 |
| Apr 26, 2021 | $28.23 | $28.27 | $27.79 | $27.79 | -0.82% | 73,682 |
| Apr 19, 2021 | $27.95 | $28.04 | $27.75 | $28.02 | +0.43% | 59,326 |
| Apr 12, 2021 | $27.84 | $27.90 | $27.70 | $27.90 | +0.69% | 35,326 |
| Apr 5, 2021 | $27.69 | $27.89 | $27.43 | $27.71 | +0.43% | 75,214 |
| Mar 29, 2021 | $27.33 | $27.72 | $27.07 | $27.59 | +1.25% | 31,402 |
| Mar 22, 2021 | $27.37 | $27.38 | $26.99 | $27.25 | -0.04% | 46,689 |
| Mar 15, 2021 | $27.39 | $27.50 | $26.93 | $27.26 | +0.51% | 64,063 |
| Mar 8, 2021 | $27.24 | $27.61 | $27.12 | $27.12 | -0.36% | 54,294 |
| Mar 1, 2021 | $26.73 | $27.26 | $26.59 | $27.22 | +0.85% | 55,888 |
| Feb 22, 2021 | $27.23 | $27.40 | $26.42 | $26.99 | -0.70% | 89,535 |
| Feb 16, 2021 | $27.30 | $27.39 | $27.00 | $27.18 | -0.07% | 73,793 |
| Feb 8, 2021 | $27.40 | $27.65 | $27.13 | $27.20 | +0.15% | 58,729 |
| Feb 1, 2021 | $27.28 | $27.35 | $26.92 | $27.16 | +0.48% | 95,556 |
| Jan 25, 2021 | $27.86 | $27.86 | $26.81 | $27.03 | -2.14% | 81,646 |
| Jan 19, 2021 | $27.35 | $27.90 | $27.34 | $27.62 | +0.14% | 43,284 |
| Jan 11, 2021 | $27.08 | $27.60 | $26.59 | $27.58 | +1.62% | 102,152 |
| Jan 4, 2021 | $28.24 | $28.34 | $27.05 | $27.14 | -3.42% | 105,186 |
| Dec 28, 2020 | $28.23 | $28.25 | $27.90 | $28.10 | -0.35% | 53,011 |
| Dec 21, 2020 | $27.73 | $28.23 | $27.51 | $28.20 | +1.69% | 57,988 |
| Dec 14, 2020 | $27.47 | $27.73 | $27.28 | $27.73 | +1.54% | 67,985 |
| Dec 7, 2020 | $26.96 | $27.53 | $26.91 | $27.31 | +1.37% | 83,528 |
| Nov 30, 2020 | $27.11 | $27.20 | $26.65 | $26.94 | -1.68% | 137,038 |
| Nov 23, 2020 | $27.44 | $27.74 | $27.27 | $27.40 | +0.07% | 66,274 |
| Nov 16, 2020 | $27.27 | $27.51 | $27.04 | $27.38 | +0.66% | 91,215 |
| Nov 9, 2020 | $27.26 | $27.43 | $26.75 | $27.20 | +0.63% | 75,158 |
| Nov 2, 2020 | $27.05 | $27.51 | $26.99 | $27.03 | +0.22% | 58,448 |
| Oct 26, 2020 | $27.00 | $27.00 | $26.45 | $26.97 | -0.33% | 109,757 |
| Oct 19, 2020 | $26.63 | $27.12 | $26.60 | $27.06 | +0.93% | 79,655 |
| Oct 12, 2020 | $27.07 | $27.10 | $26.65 | $26.81 | -1.32% | 65,161 |
| Oct 5, 2020 | $27.03 | $27.44 | $26.80 | $27.17 | -0.04% | 85,684 |
| Sep 28, 2020 | $26.45 | $27.46 | $26.44 | $27.18 | +2.57% | 135,613 |
| Sep 21, 2020 | $25.88 | $26.50 | $25.80 | $26.50 | +1.65% | 208,732 |
| Sep 14, 2020 | $26.38 | $26.45 | $25.80 | $26.07 | -1.62% | 240,145 |
| Sep 8, 2020 | $26.35 | $26.62 | $26.02 | $26.50 | +0.84% | 33,170 |
| Aug 31, 2020 | $26.95 | $26.98 | $26.28 | $26.28 | -3.81% | 55,876 |
| Aug 24, 2020 | $27.00 | $27.32 | $26.81 | $27.32 | +1.56% | 76,367 |
| Aug 17, 2020 | $26.75 | $27.16 | $26.70 | $26.90 | +0.34% | 100,982 |
| Aug 10, 2020 | $26.60 | $26.95 | $26.41 | $26.81 | +0.90% | 131,048 |
| Aug 3, 2020 | $26.80 | $26.83 | $26.33 | $26.57 | -0.75% | 66,626 |
| Jul 27, 2020 | $26.46 | $26.84 | $26.21 | $26.77 | +2.14% | 107,666 |
| Jul 20, 2020 | $25.94 | $26.56 | $25.94 | $26.21 | +0.73% | 98,728 |
| Jul 13, 2020 | $25.69 | $26.08 | $25.34 | $26.02 | +1.25% | 122,404 |
| Jul 6, 2020 | $25.70 | $25.88 | $25.52 | $25.70 | +0.47% | 84,068 |
| Jun 29, 2020 | $25.66 | $25.74 | $25.49 | $25.58 | +0.16% | 122,015 |
| Jun 22, 2020 | $25.53 | $25.75 | $25.47 | $25.54 | -0.62% | 95,609 |
| Jun 15, 2020 | $25.08 | $25.88 | $25.00 | $25.70 | +1.74% | 162,284 |
| Jun 8, 2020 | $25.85 | $25.85 | $25.11 | $25.26 | -1.90% | 212,482 |
| Jun 1, 2020 | $26.25 | $26.29 | $25.51 | $25.75 | -2.09% | 711,396 |
| May 26, 2020 | $25.62 | $26.73 | $25.61 | $26.30 | +2.49% | 2,155,768 |
| May 18, 2020 | $24.90 | $25.70 | $24.90 | $25.66 | +3.30% | 1,022,393 |
| May 13, 2020 | $25.01 | $25.05 | $24.58 | $24.84 | – | 3,050,989 |
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?