Stifel Financial Corp (SF.PD) stock
SF.PDNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF, SF.PB, SF.PC, SFB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/301% above fair value
$14.51+0.12 (+0.81%)
Close on Nov 6, 2026Market cap $2.34BP/E 2.6Yield 8.46%
Price history
Stifel Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$14.51
+0.81% on the day
52-week range
$14.07 – $18.15
-20.1% from the high
Change over 52 weeks
-19.3%
From $17.97 on Nov 6, 2025
Average volume
32,069
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $14.25 | $14.70 | $14.25 | $14.51 | +0.81% | 32,444 |
| Nov 5, 2026 | $14.49 | $14.53 | $14.29 | $14.39 | -0.90% | 30,252 |
| Nov 4, 2026 | $14.23 | $14.68 | $14.19 | $14.52 | +2.61% | 65,006 |
| Nov 3, 2026 | $14.20 | $14.50 | $14.15 | $14.15 | -0.35% | 52,316 |
| Nov 2, 2026 | $14.24 | $14.52 | $14.20 | $14.20 | +0.35% | 39,687 |
| Oct 30, 2026 | $14.33 | $14.53 | $14.07 | $14.15 | -1.87% | 77,709 |
| Oct 29, 2026 | $14.60 | $14.79 | $14.30 | $14.42 | -1.23% | 93,744 |
| Oct 28, 2026 | $14.65 | $14.80 | $14.60 | $14.60 | -0.68% | 28,136 |
| Oct 27, 2026 | $14.62 | $14.73 | $14.50 | $14.70 | +1.17% | 35,503 |
| Oct 26, 2026 | $14.69 | $14.80 | $14.50 | $14.53 | -0.20% | 52,984 |
| Oct 23, 2026 | $14.58 | $14.73 | $14.50 | $14.56 | -0.55% | 15,139 |
| Oct 22, 2026 | $14.72 | $15.06 | $14.47 | $14.64 | -0.51% | 48,865 |
| Oct 21, 2026 | $14.66 | $14.86 | $14.66 | $14.72 | -0.51% | 33,091 |
| Oct 20, 2026 | $14.73 | $14.95 | $14.57 | $14.79 | +1.23% | 38,463 |
| Oct 19, 2026 | $14.77 | $14.94 | $14.61 | $14.61 | -1.35% | 22,855 |
| Oct 16, 2026 | $14.63 | $15.09 | $14.63 | $14.81 | +0.34% | 28,486 |
| Oct 15, 2026 | $14.51 | $14.80 | $14.51 | $14.76 | +2.15% | 35,197 |
| Oct 14, 2026 | $14.47 | $14.71 | $14.26 | $14.45 | -1.63% | 63,669 |
| Oct 13, 2026 | $14.70 | $14.85 | $14.59 | $14.69 | -0.07% | 51,846 |
| Oct 12, 2026 | $14.72 | $15.00 | $14.70 | $14.70 | -0.94% | 35,705 |
| Oct 9, 2026 | $14.71 | $14.92 | $14.66 | $14.84 | +0.54% | 21,664 |
| Oct 8, 2026 | $14.88 | $14.88 | $14.58 | $14.76 | -1.07% | 40,438 |
| Oct 7, 2026 | $15.16 | $15.29 | $14.82 | $14.92 | -2.42% | 28,425 |
| Oct 6, 2026 | $15.25 | $15.56 | $15.25 | $15.29 | +0.59% | 76,978 |
| Oct 5, 2026 | $15.33 | $15.48 | $15.20 | $15.20 | -1.23% | 17,949 |
| Oct 2, 2026 | $15.46 | $15.57 | $15.31 | $15.39 | -0.97% | 18,433 |
| Oct 1, 2026 | $15.68 | $15.75 | $15.30 | $15.54 | -1.65% | 22,470 |
| Sep 30, 2026 | $15.28 | $15.80 | $15.01 | $15.80 | +3.34% | 61,033 |
| Sep 29, 2026 | $15.66 | $15.82 | $15.28 | $15.29 | -2.00% | 23,518 |
| Sep 28, 2026 | $15.69 | $15.69 | $15.30 | $15.60 | -0.43% | 34,845 |
| Sep 25, 2026 | $15.82 | $15.82 | $15.57 | $15.67 | -0.95% | 32,089 |
| Sep 24, 2026 | $15.72 | $15.97 | $15.65 | $15.82 | -0.13% | 31,111 |
| Sep 23, 2026 | $15.85 | $15.96 | $15.74 | $15.84 | -0.56% | 15,209 |
| Sep 22, 2026 | $15.92 | $16.12 | $15.85 | $15.93 | +0.19% | 46,178 |
| Sep 21, 2026 | $16.00 | $16.10 | $15.90 | $15.90 | -0.06% | 23,713 |
| Sep 18, 2026 | $15.87 | $16.14 | $15.52 | $15.91 | +0.94% | 38,945 |
| Sep 17, 2026 | $15.85 | $16.10 | $15.76 | $15.76 | +0.33% | 22,627 |
| Sep 16, 2026 | $15.67 | $15.97 | $15.67 | $15.71 | -0.32% | 40,875 |
| Sep 15, 2026 | $15.66 | $15.93 | $15.23 | $15.76 | +1.81% | 51,158 |
| Sep 14, 2026 | $15.30 | $15.62 | $15.12 | $15.48 | +1.98% | 31,551 |
| Sep 11, 2026 | $15.37 | $15.37 | $15.16 | $15.18 | -0.33% | 13,282 |
| Sep 10, 2026 | $15.30 | $15.44 | $15.15 | $15.23 | -0.20% | 34,158 |
| Sep 9, 2026 | $15.30 | $15.44 | $15.25 | $15.26 | -0.52% | 148,138 |
| Sep 8, 2026 | $15.36 | $15.55 | $15.34 | $15.34 | -0.23% | 57,297 |
| Sep 4, 2026 | $15.31 | $15.58 | $15.31 | $15.38 | +0.42% | 48,303 |
| Sep 3, 2026 | $15.35 | $15.70 | $15.30 | $15.31 | -0.84% | 48,736 |
| Sep 2, 2026 | $15.53 | $16.09 | $15.41 | $15.44 | -1.22% | 12,983 |
| Sep 1, 2026 | $15.63 | $15.75 | $15.39 | $15.63 | -1.14% | 17,004 |
| Aug 31, 2026 | $15.72 | $16.06 | $15.54 | $15.81 | -0.13% | 22,614 |
| Aug 28, 2026 | $16.01 | $16.02 | $15.77 | $15.83 | -0.49% | 8,624 |
| Aug 27, 2026 | $16.05 | $16.05 | $15.90 | $15.91 | -1.19% | 18,523 |
| Aug 26, 2026 | $15.75 | $16.10 | $15.75 | $16.10 | +2.09% | 21,621 |
| Aug 25, 2026 | $15.67 | $15.80 | $15.63 | $15.77 | +0.64% | 18,819 |
| Aug 24, 2026 | $15.62 | $15.74 | $15.57 | $15.67 | +0.45% | 25,754 |
| Aug 21, 2026 | $15.55 | $15.60 | $15.43 | $15.60 | -0.13% | 54,254 |
| Aug 20, 2026 | $15.61 | $15.68 | $15.50 | $15.62 | -0.76% | 30,971 |
| Aug 19, 2026 | $15.70 | $15.82 | $15.37 | $15.74 | +0.77% | 55,244 |
| Aug 18, 2026 | $15.67 | $15.71 | $15.61 | $15.62 | -1.14% | 29,309 |
| Aug 17, 2026 | $15.90 | $15.93 | $15.79 | $15.80 | -0.63% | 26,304 |
| Aug 14, 2026 | $15.96 | $15.98 | $15.90 | $15.90 | -0.44% | 7,993 |
| Aug 13, 2026 | $16.01 | $16.10 | $15.92 | $15.97 | +0.25% | 13,857 |
| Aug 12, 2026 | $15.92 | $16.09 | $15.90 | $15.93 | +0.06% | 13,336 |
| Aug 11, 2026 | $15.96 | $16.00 | $15.92 | $15.92 | -0.62% | 15,373 |
| Aug 10, 2026 | $15.96 | $16.07 | $15.96 | $16.02 | +0.19% | 18,101 |
| Aug 7, 2026 | $16.03 | $16.03 | $15.96 | $15.99 | -0.25% | 7,814 |
| Aug 6, 2026 | $16.01 | $16.07 | $15.96 | $16.03 | +0.12% | 17,693 |
| Aug 5, 2026 | $16.08 | $16.08 | $15.98 | $16.01 | 0.00% | 20,515 |
| Aug 4, 2026 | $16.08 | $16.15 | $16.01 | $16.01 | -0.37% | 14,292 |
| Aug 3, 2026 | $16.08 | $16.17 | $16.02 | $16.07 | +0.37% | 12,963 |
| Jul 31, 2026 | $16.12 | $16.12 | $16.00 | $16.01 | -0.68% | 39,446 |
| Jul 30, 2026 | $15.96 | $16.15 | $15.96 | $16.12 | +0.75% | 29,229 |
| Jul 29, 2026 | $15.97 | $16.04 | $15.95 | $16.00 | -0.31% | 16,561 |
| Jul 28, 2026 | $16.13 | $16.13 | $15.98 | $16.05 | +0.38% | 12,184 |
| Jul 27, 2026 | $16.05 | $16.13 | $15.99 | $15.99 | -0.19% | 7,757 |
| Jul 24, 2026 | $15.97 | $16.10 | $15.97 | $16.02 | +0.28% | 11,312 |
| Jul 23, 2026 | $16.01 | $16.08 | $15.94 | $15.98 | -0.68% | 39,717 |
| Jul 22, 2026 | $16.14 | $16.20 | $16.04 | $16.09 | -0.50% | 21,902 |
| Jul 21, 2026 | $16.19 | $16.24 | $16.15 | $16.17 | -0.58% | 17,236 |
| Jul 20, 2026 | $16.28 | $16.28 | $16.19 | $16.26 | +0.37% | 31,382 |
| Jul 17, 2026 | $16.10 | $16.26 | $16.10 | $16.20 | +0.12% | 19,780 |
| Jul 16, 2026 | $16.11 | $16.22 | $16.00 | $16.18 | -0.22% | 17,219 |
| Jul 15, 2026 | $16.01 | $16.22 | $15.99 | $16.22 | +0.65% | 32,831 |
| Jul 14, 2026 | $15.97 | $16.16 | $15.97 | $16.11 | +0.25% | 18,571 |
| Jul 13, 2026 | $15.92 | $16.12 | $15.90 | $16.07 | +0.19% | 58,287 |
| Jul 10, 2026 | $16.01 | $16.08 | $15.90 | $16.04 | +0.19% | 20,505 |
| Jul 9, 2026 | $16.00 | $16.09 | $15.94 | $16.01 | -0.25% | 19,622 |
| Jul 8, 2026 | $15.98 | $16.10 | $15.98 | $16.05 | -0.43% | 29,480 |
| Jul 7, 2026 | $16.07 | $16.18 | $16.05 | $16.12 | +0.19% | 33,626 |
| Jul 6, 2026 | $16.16 | $16.23 | $16.09 | $16.09 | +0.31% | 7,091 |
| Jul 2, 2026 | $16.19 | $16.19 | $16.04 | $16.04 | -0.62% | 8,281 |
| Jul 1, 2026 | $16.08 | $16.19 | $15.94 | $16.14 | +0.37% | 23,457 |
| Jun 30, 2026 | $15.97 | $16.11 | $15.93 | $16.08 | +0.31% | 107,849 |
| Jun 29, 2026 | $15.93 | $16.12 | $15.93 | $16.03 | +0.88% | 21,382 |
| Jun 26, 2026 | $15.93 | $16.00 | $15.89 | $15.89 | -0.31% | 26,067 |
| Jun 25, 2026 | $16.05 | $16.13 | $15.94 | $15.94 | -0.19% | 26,084 |
| Jun 24, 2026 | $15.94 | $16.11 | $15.94 | $15.97 | +0.19% | 52,367 |
| Jun 23, 2026 | $15.99 | $16.04 | $15.92 | $15.94 | -0.56% | 14,153 |
| Jun 22, 2026 | $16.20 | $16.22 | $16.03 | $16.03 | -0.77% | 21,701 |
| Jun 18, 2026 | $16.13 | $16.17 | $16.13 | $16.16 | +0.28% | 14,927 |
| Jun 17, 2026 | $16.15 | $16.24 | $16.06 | $16.11 | -1.17% | 28,062 |
| Jun 16, 2026 | $16.13 | $16.33 | $16.08 | $16.30 | +0.80% | 21,695 |
| Jun 15, 2026 | $16.21 | $16.26 | $16.14 | $16.17 | +0.75% | 34,184 |
| Jun 12, 2026 | $16.09 | $16.11 | $16.01 | $16.05 | -0.77% | 47,459 |
| Jun 11, 2026 | $16.10 | $16.20 | $16.10 | $16.18 | +0.72% | 18,098 |
| Jun 10, 2026 | $16.02 | $16.16 | $16.02 | $16.06 | -0.31% | 20,862 |
| Jun 9, 2026 | $16.02 | $16.21 | $16.02 | $16.11 | +0.37% | 33,074 |
| Jun 8, 2026 | $16.14 | $16.24 | $16.00 | $16.05 | -0.56% | 43,204 |
| Jun 5, 2026 | $16.17 | $16.23 | $16.14 | $16.14 | -0.65% | 9,734 |
| Jun 4, 2026 | $16.20 | $16.35 | $16.20 | $16.25 | -0.25% | 13,555 |
| Jun 3, 2026 | $16.27 | $16.33 | $16.25 | $16.29 | -0.40% | 5,669 |
| Jun 2, 2026 | $16.46 | $16.50 | $16.35 | $16.35 | -0.91% | 15,602 |
| Jun 1, 2026 | $16.39 | $16.54 | $16.39 | $16.50 | -1.02% | 6,677 |
| May 29, 2026 | $16.62 | $16.93 | $16.62 | $16.67 | 0.00% | 49,152 |
| May 28, 2026 | $16.61 | $16.73 | $16.61 | $16.67 | +0.30% | 17,812 |
| May 27, 2026 | $16.55 | $16.75 | $16.55 | $16.62 | +0.27% | 19,462 |
| May 26, 2026 | $16.53 | $16.67 | $16.53 | $16.58 | +0.40% | 20,674 |
| May 22, 2026 | $16.47 | $16.60 | $16.47 | $16.51 | +0.18% | 11,670 |
| May 21, 2026 | $16.56 | $16.64 | $16.42 | $16.48 | -0.66% | 24,545 |
| May 20, 2026 | $16.56 | $16.62 | $16.56 | $16.59 | +0.18% | 9,819 |
| May 19, 2026 | $16.74 | $16.74 | $16.56 | $16.56 | -1.13% | 15,758 |
| May 18, 2026 | $16.69 | $16.76 | $16.64 | $16.75 | +0.48% | 14,960 |
| May 15, 2026 | $16.85 | $16.85 | $16.67 | $16.67 | -1.77% | 33,864 |
| May 14, 2026 | $16.94 | $17.03 | $16.93 | $16.97 | -0.15% | 8,693 |
| May 13, 2026 | $16.93 | $17.03 | $16.93 | $17.00 | +0.27% | 20,012 |
| May 12, 2026 | $16.95 | $17.09 | $16.92 | $16.95 | -0.29% | 20,370 |
| May 11, 2026 | $17.07 | $17.09 | $16.93 | $17.00 | -0.12% | 8,822 |
| May 8, 2026 | $17.07 | $17.10 | $16.94 | $17.02 | 0.00% | 10,222 |
| May 7, 2026 | $16.95 | $17.08 | $16.95 | $17.02 | -0.18% | 6,174 |
| May 6, 2026 | $17.03 | $17.14 | $17.00 | $17.05 | -0.18% | 12,410 |
| May 5, 2026 | $16.84 | $17.08 | $16.82 | $17.08 | +1.09% | 31,507 |
| May 4, 2026 | $16.90 | $16.97 | $16.80 | $16.90 | -0.62% | 29,580 |
| May 1, 2026 | $16.91 | $17.00 | $16.87 | $17.00 | +0.65% | 6,969 |
| Apr 30, 2026 | $16.86 | $16.89 | $16.84 | $16.89 | +0.54% | 5,777 |
| Apr 29, 2026 | $16.80 | $16.93 | $16.80 | $16.80 | -0.13% | 12,898 |
| Apr 28, 2026 | $16.80 | $16.86 | $16.79 | $16.82 | -0.17% | 5,631 |
| Apr 27, 2026 | $16.96 | $16.96 | $16.84 | $16.85 | -0.71% | 10,432 |
| Apr 24, 2026 | $16.95 | $16.98 | $16.83 | $16.97 | +0.83% | 5,275 |
| Apr 23, 2026 | $16.92 | $16.97 | $16.82 | $16.83 | -0.53% | 8,947 |
| Apr 22, 2026 | $16.87 | $16.95 | $16.86 | $16.92 | +0.36% | 12,723 |
| Apr 21, 2026 | $16.97 | $16.97 | $16.86 | $16.86 | -0.24% | 7,325 |
| Apr 20, 2026 | $16.95 | $17.01 | $16.90 | $16.90 | -0.35% | 7,392 |
| Apr 17, 2026 | $17.00 | $17.08 | $16.96 | $16.96 | +0.36% | 10,013 |
| Apr 16, 2026 | $17.14 | $17.14 | $16.87 | $16.90 | -1.08% | 9,025 |
| Apr 15, 2026 | $17.01 | $17.16 | $17.01 | $17.09 | +0.21% | 8,116 |
| Apr 14, 2026 | $17.04 | $17.10 | $16.92 | $17.05 | +0.41% | 8,600 |
| Apr 13, 2026 | $16.88 | $16.99 | $16.87 | $16.98 | +0.59% | 14,165 |
| Apr 10, 2026 | $16.96 | $17.03 | $16.87 | $16.88 | -0.12% | 17,045 |
| Apr 9, 2026 | $16.91 | $17.04 | $16.81 | $16.90 | +0.30% | 44,135 |
| Apr 8, 2026 | $16.93 | $16.99 | $16.84 | $16.85 | +0.12% | 20,241 |
| Apr 7, 2026 | $16.86 | $16.90 | $16.75 | $16.83 | -0.18% | 31,088 |
| Apr 6, 2026 | $17.05 | $17.13 | $16.85 | $16.86 | -1.11% | 29,423 |
| Apr 2, 2026 | $17.11 | $17.14 | $17.00 | $17.05 | -0.87% | 18,182 |
| Apr 1, 2026 | $17.20 | $17.37 | $17.17 | $17.20 | 0.00% | 13,549 |
| Mar 31, 2026 | $17.20 | $17.43 | $17.17 | $17.20 | -0.29% | 258,230 |
| Mar 30, 2026 | $17.20 | $17.36 | $17.14 | $17.25 | +1.05% | 25,851 |
| Mar 27, 2026 | $17.20 | $17.26 | $17.05 | $17.07 | -1.16% | 23,751 |
| Mar 26, 2026 | $17.25 | $17.42 | $17.24 | $17.27 | -0.35% | 19,631 |
| Mar 25, 2026 | $17.37 | $17.45 | $17.31 | $17.33 | +0.29% | 7,981 |
| Mar 24, 2026 | $17.10 | $17.37 | $17.10 | $17.28 | +0.70% | 20,902 |
| Mar 23, 2026 | $17.35 | $17.38 | $17.12 | $17.16 | -0.12% | 11,468 |
| Mar 20, 2026 | $17.25 | $17.32 | $17.06 | $17.18 | -1.26% | 20,823 |
| Mar 19, 2026 | $17.32 | $17.44 | $17.20 | $17.40 | -0.68% | 30,543 |
| Mar 18, 2026 | $17.34 | $17.54 | $17.21 | $17.52 | +0.34% | 28,468 |
| Mar 17, 2026 | $17.17 | $17.46 | $17.10 | $17.46 | +1.81% | 18,289 |
| Mar 16, 2026 | $17.18 | $17.34 | $17.09 | $17.15 | +0.65% | 31,968 |
| Mar 13, 2026 | $17.08 | $17.08 | $16.99 | $17.04 | -0.12% | 31,176 |
| Mar 12, 2026 | $16.96 | $17.11 | $16.95 | $17.06 | +0.18% | 40,678 |
| Mar 11, 2026 | $17.13 | $17.13 | $16.95 | $17.03 | -0.58% | 40,309 |
| Mar 10, 2026 | $17.04 | $17.23 | $17.04 | $17.13 | +0.47% | 37,858 |
| Mar 9, 2026 | $17.19 | $17.25 | $17.03 | $17.05 | -0.99% | 17,494 |
| Mar 6, 2026 | $17.25 | $17.34 | $17.17 | $17.22 | -0.29% | 20,737 |
| Mar 5, 2026 | $17.38 | $17.38 | $17.23 | $17.27 | -0.69% | 7,438 |
| Mar 4, 2026 | $17.18 | $17.39 | $17.18 | $17.39 | +0.64% | 12,173 |
| Mar 3, 2026 | $17.17 | $17.29 | $17.02 | $17.28 | +0.17% | 18,992 |
| Mar 2, 2026 | $17.19 | $17.28 | $16.99 | $17.25 | -0.63% | 35,777 |
| Feb 27, 2026 | $17.51 | $17.54 | $17.18 | $17.36 | -0.91% | 79,249 |
| Feb 26, 2026 | $17.53 | $17.59 | $17.50 | $17.52 | -0.23% | 14,762 |
| Feb 25, 2026 | $17.55 | $17.57 | $17.50 | $17.56 | +0.34% | 15,716 |
| Feb 24, 2026 | $17.47 | $17.57 | $17.47 | $17.50 | +0.11% | 15,192 |
| Feb 23, 2026 | $17.55 | $17.56 | $17.47 | $17.48 | -0.68% | 13,835 |
| Feb 20, 2026 | $17.57 | $17.65 | $17.55 | $17.60 | -0.11% | 7,444 |
| Feb 19, 2026 | $17.53 | $17.63 | $17.47 | $17.62 | +0.06% | 17,401 |
| Feb 18, 2026 | $17.52 | $17.68 | $17.52 | $17.61 | +0.23% | 33,548 |
| Feb 17, 2026 | $17.50 | $17.57 | $17.38 | $17.57 | +0.69% | 39,973 |
| Feb 13, 2026 | $17.34 | $17.47 | $17.34 | $17.45 | +0.63% | 24,702 |
| Feb 12, 2026 | $17.38 | $17.46 | $17.34 | $17.34 | -0.23% | 10,032 |
| Feb 11, 2026 | $17.31 | $17.39 | $17.31 | $17.38 | +0.40% | 11,298 |
| Feb 10, 2026 | $17.35 | $17.35 | $17.29 | $17.31 | -0.12% | 31,217 |
| Feb 9, 2026 | $17.31 | $17.35 | $17.26 | $17.33 | +0.46% | 11,933 |
| Feb 6, 2026 | $17.22 | $17.34 | $17.22 | $17.25 | +0.23% | 13,729 |
| Feb 5, 2026 | $17.25 | $17.29 | $17.21 | $17.21 | -0.35% | 10,070 |
| Feb 4, 2026 | $17.30 | $17.31 | $17.25 | $17.27 | -0.17% | 16,691 |
| Feb 3, 2026 | $17.46 | $17.46 | $17.27 | $17.30 | -0.86% | 44,331 |
| Feb 2, 2026 | $17.37 | $17.46 | $17.28 | $17.45 | +0.40% | 22,583 |
| Jan 30, 2026 | $17.38 | $17.40 | $17.22 | $17.38 | 0.00% | 27,990 |
| Jan 29, 2026 | $17.41 | $17.41 | $17.31 | $17.38 | 0.00% | 4,391 |
| Jan 28, 2026 | $17.43 | $17.43 | $17.35 | $17.38 | +0.06% | 7,353 |
| Jan 27, 2026 | $17.41 | $17.46 | $17.37 | $17.37 | -0.52% | 15,466 |
| Jan 26, 2026 | $17.44 | $17.50 | $17.41 | $17.46 | +0.29% | 14,198 |
| Jan 23, 2026 | $17.44 | $17.45 | $17.35 | $17.41 | -0.06% | 9,020 |
| Jan 22, 2026 | $17.27 | $17.49 | $17.27 | $17.42 | +0.81% | 13,143 |
| Jan 21, 2026 | $17.22 | $17.39 | $17.20 | $17.28 | +0.52% | 18,576 |
| Jan 20, 2026 | $17.27 | $17.38 | $17.17 | $17.19 | -0.98% | 21,003 |
| Jan 16, 2026 | $17.48 | $17.54 | $17.30 | $17.36 | -0.46% | 21,769 |
| Jan 15, 2026 | $17.38 | $17.54 | $17.38 | $17.44 | +0.52% | 16,968 |
| Jan 14, 2026 | $17.16 | $17.43 | $17.16 | $17.35 | +0.78% | 46,625 |
| Jan 13, 2026 | $17.12 | $17.28 | $17.12 | $17.22 | +0.44% | 42,439 |
| Jan 12, 2026 | $17.18 | $17.27 | $17.11 | $17.14 | -0.23% | 15,746 |
| Jan 9, 2026 | $17.19 | $17.35 | $17.08 | $17.18 | -0.41% | 46,385 |
| Jan 8, 2026 | $17.30 | $17.35 | $17.18 | $17.25 | -0.29% | 24,051 |
| Jan 7, 2026 | $17.28 | $17.35 | $17.17 | $17.30 | +0.52% | 38,105 |
| Jan 6, 2026 | $17.19 | $17.25 | $17.12 | $17.21 | +0.23% | 24,930 |
| Jan 5, 2026 | $17.36 | $17.41 | $17.09 | $17.17 | -0.64% | 48,913 |
| Jan 2, 2026 | $17.19 | $17.30 | $17.12 | $17.28 | +1.05% | 18,197 |
| Dec 31, 2025 | $17.01 | $17.16 | $17.01 | $17.10 | +0.29% | 250,803 |
| Dec 30, 2025 | $17.05 | $17.09 | $16.97 | $17.05 | -0.12% | 104,031 |
| Dec 29, 2025 | $17.13 | $17.24 | $17.07 | $17.07 | -0.52% | 45,279 |
| Dec 26, 2025 | $17.18 | $17.20 | $17.13 | $17.16 | +0.23% | 21,420 |
| Dec 24, 2025 | $17.19 | $17.28 | $17.12 | $17.12 | -0.35% | 61,054 |
| Dec 23, 2025 | $17.22 | $17.30 | $17.18 | $17.18 | -0.23% | 39,861 |
| Dec 22, 2025 | $17.29 | $17.36 | $17.20 | $17.22 | -0.35% | 40,892 |
| Dec 19, 2025 | $17.27 | $17.40 | $17.24 | $17.28 | +0.12% | 41,809 |
| Dec 18, 2025 | $17.27 | $17.52 | $17.18 | $17.26 | +0.35% | 29,080 |
| Dec 17, 2025 | $17.21 | $17.33 | $17.10 | $17.20 | -0.23% | 55,132 |
| Dec 16, 2025 | $17.22 | $17.30 | $17.18 | $17.24 | 0.00% | 49,692 |
| Dec 15, 2025 | $17.39 | $17.41 | $17.16 | $17.24 | 0.00% | 41,672 |
| Dec 12, 2025 | $17.33 | $17.40 | $17.22 | $17.24 | -0.69% | 17,413 |
| Dec 11, 2025 | $17.23 | $17.43 | $17.21 | $17.36 | +0.64% | 39,215 |
| Dec 10, 2025 | $17.17 | $17.33 | $17.15 | $17.25 | +0.23% | 33,752 |
| Dec 9, 2025 | $17.15 | $17.26 | $17.15 | $17.21 | +0.12% | 25,982 |
| Dec 8, 2025 | $17.18 | $17.25 | $17.11 | $17.19 | -0.23% | 17,429 |
| Dec 5, 2025 | $17.10 | $17.31 | $17.10 | $17.23 | +0.64% | 34,288 |
| Dec 4, 2025 | $17.21 | $17.25 | $17.11 | $17.12 | -0.29% | 27,117 |
| Dec 3, 2025 | $17.15 | $17.44 | $17.14 | $17.17 | -0.17% | 58,203 |
| Dec 2, 2025 | $17.25 | $17.29 | $17.18 | $17.20 | -0.46% | 23,559 |
| Dec 1, 2025 | $17.33 | $17.45 | $17.21 | $17.28 | -1.87% | 11,808 |
| Nov 28, 2025 | $17.66 | $17.91 | $17.58 | $17.61 | -0.51% | 13,037 |
| Nov 26, 2025 | $17.73 | $17.80 | $17.60 | $17.70 | +0.28% | 14,161 |
| Nov 25, 2025 | $17.65 | $17.84 | $17.52 | $17.65 | +0.34% | 18,835 |
| Nov 24, 2025 | $17.64 | $17.64 | $17.43 | $17.59 | +0.23% | 34,953 |
| Nov 21, 2025 | $17.35 | $17.55 | $17.35 | $17.55 | +0.64% | 18,727 |
| Nov 20, 2025 | $17.58 | $17.73 | $17.38 | $17.44 | -0.58% | 26,356 |
| Nov 19, 2025 | $17.43 | $17.63 | $17.43 | $17.54 | +0.46% | 34,291 |
| Nov 18, 2025 | $17.45 | $17.55 | $17.40 | $17.46 | +0.06% | 21,032 |
| Nov 17, 2025 | $17.55 | $17.59 | $17.41 | $17.45 | -0.91% | 36,848 |
| Nov 14, 2025 | $17.62 | $17.62 | $17.50 | $17.61 | -0.23% | 19,549 |
| Nov 13, 2025 | $18.00 | $18.00 | $17.65 | $17.65 | -1.29% | 17,249 |
| Nov 12, 2025 | $18.12 | $18.12 | $17.88 | $17.88 | -0.90% | 14,601 |
| Nov 11, 2025 | $18.07 | $18.12 | $18.04 | $18.04 | +0.12% | 4,623 |
| Nov 10, 2025 | $17.95 | $18.07 | $17.91 | $18.02 | +0.95% | 16,422 |
| Nov 7, 2025 | $17.99 | $17.99 | $17.72 | $17.85 | -0.67% | 13,207 |
| Nov 6, 2025 | $18.03 | $18.15 | $17.93 | $17.97 | -0.17% | 13,759 |
| Nov 5, 2025 | $18.00 | $18.20 | $18.00 | $18.00 | 0.00% | 18,697 |
| Nov 4, 2025 | $18.05 | $18.17 | $17.99 | $18.00 | -0.77% | 11,181 |
| Nov 3, 2025 | $18.24 | $18.24 | $18.02 | $18.14 | 0.00% | 38,664 |
| Oct 31, 2025 | $18.53 | $18.53 | $17.97 | $18.14 | -1.41% | 47,700 |
| Oct 30, 2025 | $18.70 | $18.70 | $18.35 | $18.40 | -1.34% | 14,760 |
| Oct 29, 2025 | $18.70 | $18.86 | $18.57 | $18.65 | +0.27% | 38,562 |
| Oct 28, 2025 | $18.66 | $18.66 | $18.55 | $18.60 | +0.05% | 10,222 |
| Oct 27, 2025 | $18.67 | $18.72 | $18.56 | $18.59 | – | 9,274 |
Seasonality
SF.PD return in each calendar month over the last 6 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 | 3.6% | -0.9% | -2.4% | -3.7% | 0.5% | -1.4% | 4.1% | -0.2% | 2.4% | -4.4% | 2.9% | -3.0% |
| Months up | 4 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 1 of 6 | 3 of 6 | 2 of 5 |
| 2026 | 1.6% | -0.1% | 0.7% | -1.8% | -1.3% | -1.9% | -0.4% | -1.2% | 1.7% | -10.4% | 2.5% | |
| 2025 | 1.0% | 3.2% | -4.6% | 0.8% | -4.9% | 4.3% | 6.6% | 0.6% | 4.5% | -2.9% | -2.9% | -1.3% |
| 2024 | 5.6% | 2.0% | 6.2% | -8.7% | 3.0% | -4.0% | 7.2% | 4.5% | 11.7% | -2.4% | -1.9% | -11.7% |
| 2023 | 19.1% | -0.4% | -13.7% | 0.7% | -2.9% | 4.3% | -0.1% | 1.4% | 1.5% | -6.0% | 9.7% | 2.8% |
| 2022 | -9.5% | -9.3% | -0.6% | -9.2% | 8.8% | -9.6% | 7.2% | -7.1% | -4.5% | -5.5% | 12.6% | -10.0% |
| 2021 | 0.7% | -0.9% | 0.8% | -2.6% | 5.0% |
See a number that looks wrong?