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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $14.24 | $14.70 | $14.15 | $14.51 | +2.52% | 219,705 |
| Oct 2026 | $15.68 | $15.75 | $14.07 | $14.15 | -10.44% | 887,749 |
| Sep 2026 | $15.63 | $16.14 | $15.01 | $15.80 | -0.06% | 832,753 |
| Aug 2026 | $16.08 | $16.17 | $15.37 | $15.81 | -1.25% | 453,974 |
| Jul 2026 | $16.08 | $16.28 | $15.90 | $16.01 | -0.44% | 515,476 |
| Jun 2026 | $16.39 | $16.54 | $15.89 | $16.08 | -3.54% | 582,405 |
| May 2026 | $16.91 | $17.14 | $16.42 | $16.67 | -1.30% | 372,475 |
| Apr 2026 | $17.20 | $17.37 | $16.75 | $16.89 | -1.80% | 299,982 |
| Mar 2026 | $17.19 | $17.54 | $16.95 | $17.20 | -0.92% | 760,537 |
| Feb 2026 | $17.37 | $17.68 | $17.18 | $17.36 | -0.12% | 433,706 |
| Jan 2026 | $17.19 | $17.54 | $17.08 | $17.38 | +1.64% | 475,268 |
| Dec 2025 | $17.33 | $17.52 | $16.97 | $17.10 | -2.90% | 1,069,491 |
| Nov 2025 | $18.24 | $18.24 | $17.35 | $17.61 | -2.92% | 386,192 |
| Oct 2025 | $18.68 | $18.86 | $17.97 | $18.14 | -2.89% | 311,420 |
| Sep 2025 | $17.94 | $19.08 | $17.71 | $18.68 | +2.92% | 336,926 |
| Aug 2025 | $17.81 | $19.30 | $17.56 | $18.15 | +0.61% | 399,991 |
| Jul 2025 | $16.99 | $18.24 | $16.94 | $18.04 | +6.56% | 408,264 |
| Jun 2025 | $16.25 | $17.69 | $16.25 | $16.93 | +2.48% | 582,419 |
| May 2025 | $17.38 | $18.93 | $16.52 | $16.52 | -4.95% | 757,256 |
| Apr 2025 | $17.28 | $17.41 | $15.85 | $17.38 | +0.75% | 347,368 |
| Mar 2025 | $18.25 | $18.31 | $17.22 | $17.25 | -6.10% | 326,628 |
| Feb 2025 | $17.80 | $18.57 | $17.67 | $18.37 | +3.20% | 287,410 |
| Jan 2025 | $17.79 | $18.30 | $17.06 | $17.80 | +1.02% | 349,116 |
| Dec 2024 | $19.95 | $19.99 | $17.43 | $17.62 | -12.94% | 573,430 |
| Nov 2024 | $20.69 | $21.59 | $19.42 | $20.24 | -1.89% | 812,882 |
| Oct 2024 | $21.14 | $21.74 | $20.24 | $20.63 | -2.37% | 497,664 |
| Sep 2024 | $19.14 | $21.46 | $19.04 | $21.13 | +10.05% | 945,388 |
| Aug 2024 | $18.38 | $19.82 | $18.32 | $19.20 | +4.46% | 450,824 |
| Jul 2024 | $17.18 | $18.53 | $17.05 | $18.38 | +7.17% | 598,853 |
| Jun 2024 | $17.99 | $19.00 | $17.02 | $17.15 | -5.51% | 891,997 |
| May 2024 | $17.74 | $18.50 | $17.60 | $18.15 | +2.95% | 297,955 |
| Apr 2024 | $19.27 | $19.46 | $16.97 | $17.63 | -8.75% | 325,038 |
| Mar 2024 | $18.29 | $19.64 | $17.86 | $19.32 | +6.15% | 397,052 |
| Feb 2024 | $18.29 | $18.72 | $17.50 | $18.20 | +0.39% | 747,014 |
| Jan 2024 | $17.20 | $18.75 | $16.77 | $18.13 | +5.59% | 694,249 |
| Dec 2023 | $16.68 | $17.77 | $16.65 | $17.17 | +2.81% | 565,044 |
| Nov 2023 | $15.56 | $17.72 | $15.33 | $16.70 | +7.81% | 1,788,617 |
| Oct 2023 | $16.41 | $16.82 | $15.00 | $15.49 | -5.95% | 459,602 |
| Sep 2023 | $16.22 | $16.85 | $16.00 | $16.47 | +1.54% | 383,384 |
| Aug 2023 | $16.23 | $16.35 | $15.78 | $16.22 | -0.31% | 740,320 |
| Jul 2023 | $16.44 | $16.60 | $15.84 | $16.27 | -0.12% | 1,096,210 |
| Jun 2023 | $15.63 | $16.60 | $15.45 | $16.29 | +4.29% | 1,642,740 |
| May 2023 | $16.38 | $16.43 | $14.50 | $15.62 | -4.64% | 1,868,719 |
| Apr 2023 | $16.37 | $16.58 | $15.44 | $16.38 | +0.68% | 1,449,520 |
| Mar 2023 | $18.84 | $18.84 | $15.01 | $16.27 | -13.73% | 1,038,135 |
| Feb 2023 | $19.23 | $19.41 | $18.33 | $18.86 | -1.92% | 376,833 |
| Jan 2023 | $16.40 | $19.23 | $16.16 | $19.23 | +19.07% | 434,160 |
| Dec 2022 | $17.95 | $18.27 | $16.05 | $16.15 | -9.98% | 738,853 |
| Nov 2022 | $16.39 | $18.00 | $15.77 | $17.94 | +10.81% | 567,640 |
| Oct 2022 | $17.35 | $17.53 | $15.50 | $16.19 | -5.54% | 512,360 |
| Sep 2022 | $17.98 | $18.25 | $16.86 | $17.14 | -4.46% | 551,459 |
| Aug 2022 | $19.64 | $20.71 | $17.94 | $17.94 | -8.47% | 622,477 |
| Jul 2022 | $18.51 | $19.60 | $18.15 | $19.60 | +7.16% | 325,119 |
| Jun 2022 | $20.30 | $20.48 | $17.43 | $18.29 | -9.63% | 716,999 |
| May 2022 | $18.77 | $20.64 | $17.84 | $20.24 | +7.26% | 480,498 |
| Apr 2022 | $20.76 | $20.76 | $18.23 | $18.87 | -9.19% | 442,612 |
| Mar 2022 | $20.94 | $21.19 | $19.91 | $20.78 | -0.62% | 580,207 |
| Feb 2022 | $23.40 | $23.87 | $20.20 | $20.91 | -10.53% | 2,095,655 |
| Jan 2022 | $25.75 | $25.75 | $22.67 | $23.37 | -9.45% | 660,433 |
| Dec 2021 | $24.73 | $25.81 | $24.67 | $25.81 | +5.05% | 776,868 |
| Nov 2021 | $25.43 | $25.65 | $24.57 | $24.57 | -3.65% | 503,385 |
| Oct 2021 | $25.34 | $25.75 | $24.89 | $25.50 | +0.75% | 641,672 |
| Sep 2021 | $25.61 | $25.73 | $24.80 | $25.31 | -0.94% | 1,611,417 |
| Aug 2021 | $25.40 | $26.05 | $25.27 | $25.55 | +0.67% | 4,344,304 |
| Jul 2021 | $24.95 | $26.10 | $24.95 | $25.38 | – | 4,870,974 |
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?