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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.24 | $14.70 | $14.15 | $14.51 | +2.52% | 219,705 |
| Oct 26, 2026 | $14.69 | $14.80 | $14.07 | $14.15 | -2.81% | 288,076 |
| Oct 19, 2026 | $14.77 | $15.06 | $14.47 | $14.56 | -1.70% | 158,413 |
| Oct 12, 2026 | $14.72 | $15.09 | $14.26 | $14.81 | -0.20% | 214,903 |
| Oct 5, 2026 | $15.33 | $15.56 | $14.58 | $14.84 | -3.57% | 185,454 |
| Sep 28, 2026 | $15.69 | $15.82 | $15.01 | $15.39 | -1.79% | 160,299 |
| Sep 21, 2026 | $16.00 | $16.12 | $15.57 | $15.67 | -1.51% | 148,300 |
| Sep 14, 2026 | $15.30 | $16.14 | $15.12 | $15.91 | +4.81% | 185,156 |
| Sep 8, 2026 | $15.36 | $15.55 | $15.15 | $15.18 | -1.27% | 252,875 |
| Aug 31, 2026 | $15.72 | $16.09 | $15.30 | $15.38 | -2.87% | 149,640 |
| Aug 24, 2026 | $15.62 | $16.10 | $15.57 | $15.83 | +1.47% | 93,341 |
| Aug 17, 2026 | $15.90 | $15.93 | $15.37 | $15.60 | -1.89% | 196,082 |
| Aug 10, 2026 | $15.96 | $16.10 | $15.90 | $15.90 | -0.56% | 68,660 |
| Aug 3, 2026 | $16.08 | $16.17 | $15.96 | $15.99 | -0.13% | 73,277 |
| Jul 27, 2026 | $16.05 | $16.15 | $15.95 | $16.01 | -0.06% | 105,177 |
| Jul 20, 2026 | $16.28 | $16.28 | $15.94 | $16.02 | -1.11% | 121,549 |
| Jul 13, 2026 | $15.92 | $16.26 | $15.90 | $16.20 | +1.00% | 146,688 |
| Jul 6, 2026 | $16.16 | $16.23 | $15.90 | $16.04 | 0.00% | 110,324 |
| Jun 29, 2026 | $15.93 | $16.19 | $15.93 | $16.04 | +0.94% | 160,969 |
| Jun 22, 2026 | $16.20 | $16.22 | $15.89 | $15.89 | -1.64% | 140,372 |
| Jun 15, 2026 | $16.21 | $16.33 | $16.06 | $16.16 | +0.65% | 98,868 |
| Jun 8, 2026 | $16.14 | $16.24 | $16.00 | $16.05 | -0.56% | 162,697 |
| Jun 1, 2026 | $16.39 | $16.54 | $16.14 | $16.14 | -3.18% | 51,237 |
| May 26, 2026 | $16.53 | $16.93 | $16.53 | $16.67 | +0.97% | 107,100 |
| May 18, 2026 | $16.69 | $16.76 | $16.42 | $16.51 | -0.96% | 76,752 |
| May 11, 2026 | $17.07 | $17.09 | $16.67 | $16.67 | -2.06% | 91,761 |
| May 4, 2026 | $16.90 | $17.14 | $16.80 | $17.02 | +0.12% | 89,893 |
| Apr 27, 2026 | $16.96 | $17.00 | $16.79 | $17.00 | +0.18% | 41,707 |
| Apr 20, 2026 | $16.95 | $17.01 | $16.82 | $16.97 | +0.06% | 41,662 |
| Apr 13, 2026 | $16.88 | $17.16 | $16.87 | $16.96 | +0.47% | 49,919 |
| Apr 6, 2026 | $17.05 | $17.13 | $16.75 | $16.88 | -1.00% | 141,932 |
| Mar 30, 2026 | $17.20 | $17.43 | $17.00 | $17.05 | -0.12% | 315,812 |
| Mar 23, 2026 | $17.35 | $17.45 | $17.05 | $17.07 | -0.64% | 83,733 |
| Mar 16, 2026 | $17.18 | $17.54 | $17.06 | $17.18 | +0.82% | 130,091 |
| Mar 9, 2026 | $17.19 | $17.25 | $16.95 | $17.04 | -1.05% | 167,515 |
| Mar 2, 2026 | $17.19 | $17.39 | $16.99 | $17.22 | -0.81% | 95,117 |
| Feb 23, 2026 | $17.55 | $17.59 | $17.18 | $17.36 | -1.36% | 138,754 |
| Feb 17, 2026 | $17.50 | $17.68 | $17.38 | $17.60 | +0.86% | 98,366 |
| Feb 9, 2026 | $17.31 | $17.47 | $17.26 | $17.45 | +1.16% | 89,182 |
| Feb 2, 2026 | $17.37 | $17.46 | $17.21 | $17.25 | -0.75% | 107,404 |
| Jan 26, 2026 | $17.44 | $17.50 | $17.22 | $17.38 | -0.17% | 69,398 |
| Jan 20, 2026 | $17.27 | $17.49 | $17.17 | $17.41 | +0.29% | 61,742 |
| Jan 12, 2026 | $17.18 | $17.54 | $17.11 | $17.36 | +1.05% | 143,547 |
| Jan 5, 2026 | $17.36 | $17.41 | $17.08 | $17.18 | -0.58% | 182,384 |
| Dec 29, 2025 | $17.13 | $17.30 | $16.97 | $17.28 | +0.70% | 418,310 |
| Dec 22, 2025 | $17.29 | $17.36 | $17.12 | $17.16 | -0.69% | 163,227 |
| Dec 15, 2025 | $17.39 | $17.52 | $17.10 | $17.28 | +0.23% | 217,385 |
| Dec 8, 2025 | $17.18 | $17.43 | $17.11 | $17.24 | +0.06% | 133,791 |
| Dec 1, 2025 | $17.33 | $17.45 | $17.10 | $17.23 | -2.16% | 154,975 |
| Nov 24, 2025 | $17.64 | $17.91 | $17.43 | $17.61 | +0.34% | 80,986 |
| Nov 17, 2025 | $17.55 | $17.73 | $17.35 | $17.55 | -0.34% | 137,254 |
| Nov 10, 2025 | $17.95 | $18.12 | $17.50 | $17.61 | -1.34% | 72,444 |
| Nov 3, 2025 | $18.24 | $18.24 | $17.72 | $17.85 | -1.60% | 95,508 |
| Oct 27, 2025 | $18.67 | $18.86 | $17.97 | $18.14 | -2.08% | 120,518 |
| Oct 20, 2025 | $18.57 | $18.67 | $18.36 | $18.53 | +0.74% | 52,158 |
| Oct 13, 2025 | $18.44 | $18.68 | $18.26 | $18.39 | +0.60% | 51,242 |
| Oct 6, 2025 | $18.60 | $18.75 | $18.25 | $18.28 | -2.04% | 56,571 |
| Sep 29, 2025 | $18.29 | $18.79 | $18.15 | $18.66 | +0.97% | 61,866 |
| Sep 22, 2025 | $18.35 | $18.55 | $18.03 | $18.48 | +0.11% | 51,230 |
| Sep 15, 2025 | $18.76 | $19.08 | $18.34 | $18.46 | -1.12% | 88,108 |
| Sep 8, 2025 | $18.39 | $18.77 | $18.17 | $18.67 | +1.36% | 80,452 |
| Sep 2, 2025 | $17.94 | $18.61 | $17.71 | $18.42 | +1.49% | 86,201 |
| Aug 25, 2025 | $18.33 | $19.30 | $18.05 | $18.15 | -0.38% | 130,506 |
| Aug 18, 2025 | $17.71 | $18.45 | $17.71 | $18.22 | +2.88% | 99,577 |
| Aug 11, 2025 | $17.86 | $17.94 | $17.56 | $17.71 | -0.56% | 115,170 |
| Aug 4, 2025 | $18.15 | $18.17 | $17.67 | $17.81 | -1.41% | 47,732 |
| Jul 28, 2025 | $17.50 | $18.24 | $17.39 | $18.07 | +3.22% | 103,388 |
| Jul 21, 2025 | $17.51 | $17.80 | $17.35 | $17.50 | +0.24% | 53,519 |
| Jul 14, 2025 | $17.73 | $18.05 | $17.40 | $17.46 | -1.88% | 87,956 |
| Jul 7, 2025 | $17.33 | $17.93 | $17.13 | $17.79 | +2.38% | 109,165 |
| Jun 30, 2025 | $17.66 | $17.66 | $16.93 | $17.38 | -0.74% | 185,897 |
| Jun 23, 2025 | $17.56 | $17.69 | $17.20 | $17.51 | +0.34% | 72,527 |
| Jun 16, 2025 | $17.06 | $17.67 | $16.50 | $17.45 | +3.32% | 109,047 |
| Jun 9, 2025 | $16.92 | $17.24 | $16.78 | $16.89 | -0.18% | 86,802 |
| Jun 2, 2025 | $16.25 | $17.06 | $16.25 | $16.92 | +2.42% | 189,388 |
| May 27, 2025 | $17.70 | $17.70 | $16.52 | $16.52 | -5.93% | 270,873 |
| May 19, 2025 | $18.01 | $18.38 | $17.40 | $17.56 | -2.50% | 66,849 |
| May 12, 2025 | $18.40 | $18.45 | $17.81 | $18.01 | -1.58% | 79,577 |
| May 5, 2025 | $18.37 | $18.93 | $18.26 | $18.30 | -0.92% | 142,346 |
| Apr 28, 2025 | $16.96 | $18.76 | $16.83 | $18.47 | +9.29% | 253,289 |
| Apr 21, 2025 | $16.64 | $16.98 | $16.41 | $16.90 | +2.24% | 67,242 |
| Apr 14, 2025 | $16.15 | $16.84 | $16.15 | $16.53 | +2.42% | 63,849 |
| Apr 7, 2025 | $16.70 | $17.35 | $15.85 | $16.14 | -5.83% | 82,447 |
| Mar 31, 2025 | $17.42 | $17.46 | $16.71 | $17.14 | -1.61% | 161,764 |
| Mar 24, 2025 | $18.15 | $18.27 | $17.38 | $17.42 | -3.69% | 82,570 |
| Mar 17, 2025 | $17.94 | $18.20 | $17.84 | $18.09 | +1.50% | 69,300 |
| Mar 10, 2025 | $17.93 | $17.98 | $17.53 | $17.82 | -0.62% | 33,283 |
| Mar 3, 2025 | $18.25 | $18.31 | $17.54 | $17.93 | -2.40% | 57,863 |
| Feb 24, 2025 | $18.24 | $18.57 | $18.12 | $18.37 | +0.71% | 81,023 |
| Feb 18, 2025 | $18.01 | $18.34 | $17.81 | $18.24 | +0.94% | 60,213 |
| Feb 10, 2025 | $18.15 | $18.22 | $17.67 | $18.07 | +0.50% | 67,867 |
| Feb 3, 2025 | $17.80 | $18.06 | $17.69 | $17.98 | +1.01% | 78,307 |
| Jan 27, 2025 | $17.91 | $18.28 | $17.75 | $17.80 | -0.89% | 77,156 |
| Jan 21, 2025 | $17.96 | $18.26 | $17.75 | $17.96 | +1.01% | 63,646 |
| Jan 13, 2025 | $17.33 | $18.15 | $17.06 | $17.78 | +2.72% | 74,629 |
| Jan 6, 2025 | $18.04 | $18.30 | $17.30 | $17.31 | -4.36% | 84,435 |
| Dec 30, 2024 | $17.50 | $18.20 | $17.43 | $18.10 | +3.43% | 197,084 |
| Dec 23, 2024 | $18.01 | $18.33 | $17.43 | $17.50 | -3.47% | 136,553 |
| Dec 16, 2024 | $18.88 | $18.88 | $17.74 | $18.13 | -2.68% | 124,074 |
| Dec 9, 2024 | $19.57 | $19.59 | $18.61 | $18.63 | -4.17% | 94,761 |
| Dec 2, 2024 | $19.95 | $19.99 | $19.32 | $19.44 | -3.95% | 70,208 |
| Nov 25, 2024 | $19.95 | $20.45 | $19.49 | $20.24 | +2.64% | 100,919 |
| Nov 18, 2024 | $19.81 | $20.02 | $19.42 | $19.72 | 0.00% | 101,814 |
| Nov 11, 2024 | $21.02 | $21.02 | $19.68 | $19.72 | -6.01% | 135,499 |
| Nov 4, 2024 | $20.60 | $21.59 | $20.60 | $20.98 | +1.94% | 446,609 |
| Oct 28, 2024 | $20.92 | $21.23 | $20.24 | $20.58 | -0.77% | 139,571 |
| Oct 21, 2024 | $21.15 | $21.15 | $20.64 | $20.74 | -1.94% | 105,364 |
| Oct 14, 2024 | $21.18 | $21.71 | $21.05 | $21.15 | +0.24% | 73,290 |
| Oct 7, 2024 | $21.40 | $21.53 | $20.98 | $21.10 | -1.74% | 130,194 |
| Sep 30, 2024 | $20.94 | $21.74 | $20.58 | $21.47 | +3.00% | 367,511 |
| Sep 23, 2024 | $20.58 | $20.92 | $20.45 | $20.85 | +1.26% | 208,553 |
| Sep 16, 2024 | $20.35 | $20.60 | $20.16 | $20.59 | +1.23% | 205,206 |
| Sep 9, 2024 | $20.03 | $20.42 | $19.82 | $20.34 | +1.55% | 131,014 |
| Sep 3, 2024 | $19.14 | $20.23 | $19.04 | $20.03 | +4.32% | 110,390 |
| Aug 26, 2024 | $19.79 | $19.82 | $19.14 | $19.20 | -2.34% | 157,842 |
| Aug 19, 2024 | $19.13 | $19.82 | $19.13 | $19.66 | +2.34% | 68,498 |
| Aug 12, 2024 | $18.64 | $19.53 | $18.42 | $19.21 | +2.73% | 110,218 |
| Aug 5, 2024 | $18.36 | $18.89 | $18.32 | $18.70 | -0.27% | 86,648 |
| Jul 29, 2024 | $18.53 | $18.90 | $18.10 | $18.75 | +1.57% | 104,906 |
| Jul 22, 2024 | $18.27 | $18.52 | $17.99 | $18.46 | +1.71% | 137,775 |
| Jul 15, 2024 | $17.98 | $18.17 | $17.76 | $18.15 | +1.11% | 119,986 |
| Jul 8, 2024 | $17.54 | $18.06 | $17.36 | $17.95 | +1.99% | 127,861 |
| Jul 1, 2024 | $17.18 | $17.65 | $17.05 | $17.60 | +2.62% | 135,943 |
| Jun 24, 2024 | $18.32 | $18.33 | $17.02 | $17.15 | -6.39% | 576,595 |
| Jun 17, 2024 | $17.72 | $18.47 | $17.60 | $18.32 | +3.91% | 142,848 |
| Jun 10, 2024 | $18.03 | $18.03 | $17.51 | $17.63 | -1.89% | 90,268 |
| Jun 3, 2024 | $17.99 | $19.00 | $17.84 | $17.97 | -0.99% | 82,286 |
| May 28, 2024 | $18.19 | $18.50 | $17.99 | $18.15 | +0.83% | 56,944 |
| May 20, 2024 | $17.85 | $18.46 | $17.60 | $18.00 | +1.29% | 89,001 |
| May 13, 2024 | $18.26 | $18.29 | $17.72 | $17.77 | -2.20% | 62,141 |
| May 6, 2024 | $18.30 | $18.30 | $17.76 | $18.17 | +0.50% | 62,401 |
| Apr 29, 2024 | $17.44 | $18.25 | $17.24 | $18.08 | +3.61% | 66,102 |
| Apr 22, 2024 | $17.36 | $17.75 | $17.01 | $17.45 | +0.92% | 68,574 |
| Apr 15, 2024 | $17.82 | $17.82 | $16.97 | $17.29 | -2.04% | 73,883 |
| Apr 8, 2024 | $18.79 | $19.11 | $17.55 | $17.65 | -6.07% | 77,754 |
| Apr 1, 2024 | $19.27 | $19.46 | $18.60 | $18.79 | -2.74% | 66,193 |
| Mar 25, 2024 | $18.79 | $19.64 | $18.40 | $19.32 | +3.09% | 56,411 |
| Mar 18, 2024 | $18.28 | $18.84 | $17.97 | $18.74 | +2.85% | 101,304 |
| Mar 11, 2024 | $18.06 | $18.36 | $17.95 | $18.22 | +1.22% | 75,759 |
| Mar 4, 2024 | $18.10 | $18.12 | $17.86 | $18.00 | -0.44% | 150,620 |
| Feb 26, 2024 | $18.38 | $18.40 | $17.50 | $18.08 | -1.58% | 431,558 |
| Feb 20, 2024 | $18.39 | $18.49 | $18.10 | $18.37 | +0.55% | 98,013 |
| Feb 12, 2024 | $18.50 | $18.72 | $18.15 | $18.27 | -0.60% | 104,403 |
| Feb 5, 2024 | $18.19 | $18.50 | $17.71 | $18.38 | +1.21% | 80,984 |
| Jan 29, 2024 | $18.34 | $18.75 | $17.65 | $18.16 | -0.49% | 149,820 |
| Jan 22, 2024 | $17.53 | $18.49 | $17.50 | $18.25 | +3.75% | 351,857 |
| Jan 16, 2024 | $17.73 | $17.84 | $17.41 | $17.59 | -0.73% | 47,995 |
| Jan 8, 2024 | $16.99 | $17.72 | $16.77 | $17.72 | +4.42% | 139,857 |
| Jan 2, 2024 | $17.20 | $17.33 | $16.85 | $16.97 | -1.16% | 49,734 |
| Dec 26, 2023 | $17.32 | $17.55 | $17.04 | $17.17 | -0.87% | 90,272 |
| Dec 18, 2023 | $17.40 | $17.70 | $16.95 | $17.32 | +0.06% | 195,613 |
| Dec 11, 2023 | $17.32 | $17.77 | $16.96 | $17.31 | -0.06% | 148,194 |
| Dec 4, 2023 | $17.10 | $17.37 | $16.74 | $17.32 | +1.05% | 104,910 |
| Nov 27, 2023 | $16.43 | $17.18 | $16.15 | $17.14 | +4.90% | 1,507,738 |
| Nov 20, 2023 | $17.06 | $17.11 | $16.21 | $16.34 | -3.88% | 47,552 |
| Nov 13, 2023 | $16.99 | $17.72 | $16.69 | $17.00 | +0.71% | 98,325 |
| Nov 6, 2023 | $17.06 | $17.45 | $16.67 | $16.88 | -1.80% | 93,141 |
| Oct 30, 2023 | $15.40 | $17.25 | $15.25 | $17.19 | +11.62% | 124,396 |
| Oct 23, 2023 | $15.63 | $16.34 | $15.33 | $15.40 | -1.28% | 74,743 |
| Oct 16, 2023 | $15.77 | $15.99 | $15.47 | $15.60 | -2.04% | 101,299 |
| Oct 9, 2023 | $15.42 | $15.94 | $15.00 | $15.93 | +3.75% | 140,496 |
| Oct 2, 2023 | $16.41 | $16.82 | $15.21 | $15.35 | -6.80% | 86,584 |
| Sep 25, 2023 | $16.51 | $16.85 | $16.19 | $16.47 | -1.38% | 143,425 |
| Sep 18, 2023 | $16.44 | $16.80 | $16.23 | $16.70 | +1.21% | 110,183 |
| Sep 11, 2023 | $16.53 | $16.57 | $16.10 | $16.50 | -0.18% | 90,804 |
| Sep 5, 2023 | $16.17 | $16.54 | $16.00 | $16.53 | +2.10% | 35,708 |
| Aug 28, 2023 | $16.30 | $16.35 | $16.01 | $16.19 | -0.37% | 76,937 |
| Aug 21, 2023 | $16.00 | $16.25 | $15.78 | $16.25 | +1.56% | 79,395 |
| Aug 14, 2023 | $16.10 | $16.25 | $15.78 | $16.00 | -0.62% | 86,362 |
| Aug 7, 2023 | $16.24 | $16.26 | $15.87 | $16.10 | -0.12% | 59,278 |
| Jul 31, 2023 | $16.19 | $16.37 | $15.78 | $16.12 | -0.06% | 499,515 |
| Jul 24, 2023 | $16.43 | $16.45 | $15.85 | $16.13 | -1.53% | 672,256 |
| Jul 17, 2023 | $16.32 | $16.52 | $16.03 | $16.38 | +0.43% | 159,742 |
| Jul 10, 2023 | $16.28 | $16.60 | $16.02 | $16.31 | +0.80% | 150,581 |
| Jul 3, 2023 | $16.44 | $16.58 | $15.84 | $16.18 | -0.68% | 55,728 |
| Jun 26, 2023 | $15.85 | $16.60 | $15.72 | $16.29 | +2.58% | 914,354 |
| Jun 20, 2023 | $15.87 | $15.88 | $15.45 | $15.88 | -0.13% | 130,353 |
| Jun 12, 2023 | $16.00 | $16.13 | $15.50 | $15.90 | -0.62% | 203,268 |
| Jun 5, 2023 | $16.28 | $16.37 | $15.95 | $16.00 | -1.84% | 187,377 |
| May 30, 2023 | $15.92 | $16.47 | $15.55 | $16.30 | +2.39% | 407,756 |
| May 22, 2023 | $15.55 | $15.95 | $15.46 | $15.92 | +2.38% | 405,447 |
| May 15, 2023 | $15.27 | $15.70 | $15.19 | $15.55 | +1.83% | 583,286 |
| May 8, 2023 | $15.21 | $15.38 | $14.86 | $15.27 | +1.19% | 369,723 |
| May 1, 2023 | $16.38 | $16.43 | $14.50 | $15.09 | -7.88% | 309,895 |
| Apr 24, 2023 | $16.48 | $16.58 | $16.00 | $16.38 | -0.73% | 323,772 |
| Apr 17, 2023 | $16.36 | $16.57 | $16.24 | $16.50 | +0.79% | 341,944 |
| Apr 10, 2023 | $15.82 | $16.41 | $15.70 | $16.37 | +3.41% | 145,240 |
| Apr 3, 2023 | $16.37 | $16.40 | $15.44 | $15.83 | -2.70% | 638,564 |
| Mar 27, 2023 | $15.69 | $16.35 | $15.61 | $16.27 | +4.97% | 386,242 |
| Mar 20, 2023 | $15.37 | $16.10 | $15.08 | $15.50 | +2.45% | 232,635 |
| Mar 13, 2023 | $16.31 | $16.72 | $15.01 | $15.13 | -8.14% | 308,828 |
| Mar 6, 2023 | $18.60 | $18.60 | $16.44 | $16.47 | -11.12% | 65,113 |
| Feb 27, 2023 | $18.79 | $18.95 | $18.05 | $18.53 | -0.91% | 101,196 |
| Feb 21, 2023 | $18.62 | $18.85 | $18.33 | $18.70 | +0.11% | 86,311 |
| Feb 13, 2023 | $18.79 | $18.89 | $18.51 | $18.68 | -0.13% | 63,846 |
| Feb 6, 2023 | $19.06 | $19.06 | $18.52 | $18.70 | -1.61% | 73,198 |
| Jan 30, 2023 | $18.92 | $19.41 | $18.72 | $19.01 | +0.58% | 134,238 |
| Jan 23, 2023 | $18.20 | $18.99 | $18.19 | $18.90 | +3.39% | 113,383 |
| Jan 17, 2023 | $17.82 | $18.40 | $17.78 | $18.28 | +2.75% | 78,998 |
| Jan 9, 2023 | $17.20 | $17.79 | $17.05 | $17.79 | +4.04% | 101,522 |
| Jan 3, 2023 | $16.40 | $17.20 | $16.16 | $17.10 | +5.88% | 103,618 |
| Dec 27, 2022 | $16.84 | $16.96 | $16.05 | $16.15 | -4.44% | 216,975 |
| Dec 19, 2022 | $17.73 | $17.89 | $16.83 | $16.90 | -4.03% | 158,666 |
| Dec 12, 2022 | $17.45 | $17.77 | $16.93 | $17.61 | +2.21% | 196,624 |
| Dec 5, 2022 | $18.09 | $18.27 | $17.21 | $17.23 | -3.96% | 111,428 |
| Nov 28, 2022 | $17.86 | $18.19 | $17.28 | $17.94 | +0.45% | 172,413 |
| Nov 21, 2022 | $17.52 | $17.88 | $17.30 | $17.86 | +2.35% | 104,581 |
| Nov 14, 2022 | $17.06 | $17.51 | $16.90 | $17.45 | +1.75% | 114,649 |
| Nov 7, 2022 | $16.19 | $17.59 | $15.94 | $17.15 | +6.39% | 147,911 |
| Oct 31, 2022 | $16.37 | $16.55 | $15.77 | $16.12 | -1.77% | 131,915 |
| Oct 24, 2022 | $15.99 | $16.41 | $15.80 | $16.41 | +2.63% | 205,352 |
| Oct 17, 2022 | $16.20 | $16.56 | $15.50 | $15.99 | -1.60% | 110,269 |
| Oct 10, 2022 | $16.96 | $16.96 | $16.01 | $16.25 | -3.56% | 72,887 |
| Oct 3, 2022 | $17.35 | $17.53 | $16.75 | $16.85 | -1.69% | 75,183 |
| Sep 26, 2022 | $17.24 | $17.45 | $16.86 | $17.14 | -0.17% | 284,402 |
| Sep 19, 2022 | $17.99 | $18.07 | $17.13 | $17.17 | -4.93% | 89,036 |
| Sep 12, 2022 | $18.08 | $18.25 | $17.77 | $18.06 | +0.56% | 63,332 |
| Sep 6, 2022 | $17.77 | $18.03 | $17.57 | $17.96 | +0.62% | 62,998 |
| Aug 29, 2022 | $18.80 | $18.95 | $17.55 | $17.85 | -5.51% | 158,037 |
| Aug 22, 2022 | $19.44 | $19.45 | $18.47 | $18.89 | -3.18% | 154,265 |
| Aug 15, 2022 | $20.50 | $20.63 | $19.41 | $19.51 | -4.69% | 167,044 |
| Aug 8, 2022 | $20.23 | $20.54 | $20.05 | $20.47 | +1.49% | 41,076 |
| Aug 1, 2022 | $19.64 | $20.71 | $19.63 | $20.17 | +2.91% | 153,746 |
| Jul 25, 2022 | $19.00 | $19.60 | $18.73 | $19.60 | +3.76% | 105,220 |
| Jul 18, 2022 | $18.73 | $19.07 | $18.65 | $18.89 | +0.64% | 96,696 |
| Jul 11, 2022 | $18.63 | $18.77 | $18.32 | $18.77 | +1.35% | 79,933 |
| Jul 5, 2022 | $18.26 | $18.66 | $18.21 | $18.52 | +1.09% | 36,881 |
| Jun 27, 2022 | $18.29 | $18.51 | $18.11 | $18.32 | +0.36% | 45,551 |
| Jun 21, 2022 | $18.03 | $18.45 | $17.88 | $18.26 | +1.70% | 73,986 |
| Jun 13, 2022 | $18.30 | $18.60 | $17.43 | $17.95 | -3.83% | 129,767 |
| Jun 6, 2022 | $20.39 | $20.40 | $18.48 | $18.66 | -8.42% | 398,073 |
| May 31, 2022 | $20.07 | $20.48 | $19.50 | $20.38 | +0.25% | 106,472 |
| May 23, 2022 | $18.62 | $20.64 | $18.47 | $20.33 | +9.48% | 145,118 |
| May 16, 2022 | $18.34 | $18.93 | $17.96 | $18.57 | +1.81% | 89,220 |
| May 9, 2022 | $18.17 | $18.53 | $17.84 | $18.24 | -0.16% | 128,988 |
| May 2, 2022 | $18.77 | $19.25 | $18.17 | $18.27 | -3.18% | 86,711 |
| Apr 25, 2022 | $19.04 | $19.20 | $18.23 | $18.87 | -0.42% | 125,623 |
| Apr 18, 2022 | $19.68 | $19.89 | $18.91 | $18.95 | -2.97% | 97,600 |
| Apr 11, 2022 | $19.89 | $19.89 | $19.26 | $19.53 | -2.15% | 101,944 |
| Apr 4, 2022 | $20.69 | $20.76 | $19.81 | $19.96 | -3.11% | 101,309 |
| Mar 28, 2022 | $20.06 | $20.79 | $19.98 | $20.60 | +3.00% | 135,714 |
| Mar 21, 2022 | $20.70 | $20.79 | $19.99 | $20.00 | -3.33% | 89,587 |
| Mar 14, 2022 | $20.50 | $20.94 | $19.91 | $20.69 | +0.93% | 80,006 |
| Mar 7, 2022 | $21.03 | $21.05 | $20.50 | $20.50 | -2.33% | 116,998 |
| Feb 28, 2022 | $20.65 | $21.19 | $20.60 | $20.99 | +0.05% | 229,144 |
| Feb 22, 2022 | $20.85 | $21.05 | $20.20 | $20.98 | +0.60% | 419,837 |
| Feb 14, 2022 | $21.05 | $21.35 | $20.20 | $20.86 | -1.21% | 777,246 |
| Feb 7, 2022 | $22.36 | $22.61 | $20.90 | $21.11 | -5.55% | 621,969 |
| Jan 31, 2022 | $22.97 | $23.87 | $22.23 | $22.35 | -2.49% | 278,377 |
| Jan 24, 2022 | $24.53 | $24.57 | $22.67 | $22.92 | -7.06% | 198,837 |
| Jan 18, 2022 | $24.73 | $24.91 | $24.55 | $24.66 | -0.56% | 101,067 |
| Jan 10, 2022 | $24.96 | $25.09 | $24.79 | $24.80 | -0.64% | 158,335 |
| Jan 3, 2022 | $25.75 | $25.75 | $24.84 | $24.96 | -3.29% | 145,314 |
| Dec 27, 2021 | $25.28 | $25.81 | $25.25 | $25.81 | +2.26% | 289,773 |
| Dec 20, 2021 | $25.03 | $25.37 | $25.03 | $25.24 | +0.66% | 82,064 |
| Dec 13, 2021 | $24.96 | $25.20 | $24.73 | $25.08 | +0.66% | 130,821 |
| Dec 6, 2021 | $24.95 | $25.05 | $24.67 | $24.91 | +0.22% | 177,718 |
| Nov 29, 2021 | $25.06 | $25.20 | $24.57 | $24.86 | -0.22% | 171,011 |
| Nov 22, 2021 | $25.23 | $25.25 | $24.86 | $24.91 | -1.23% | 117,280 |
| Nov 15, 2021 | $25.26 | $25.38 | $25.05 | $25.22 | -0.04% | 102,803 |
| Nov 8, 2021 | $25.53 | $25.65 | $24.99 | $25.23 | -1.25% | 120,283 |
| Nov 1, 2021 | $25.43 | $25.56 | $25.40 | $25.55 | +0.20% | 88,500 |
| Oct 25, 2021 | $25.49 | $25.67 | $25.45 | $25.50 | +0.15% | 133,531 |
| Oct 18, 2021 | $25.40 | $25.65 | $25.22 | $25.46 | +0.52% | 136,333 |
| Oct 11, 2021 | $25.11 | $25.75 | $25.11 | $25.33 | +0.84% | 205,087 |
| Oct 4, 2021 | $25.34 | $25.36 | $24.89 | $25.12 | -1.02% | 152,920 |
| Sep 27, 2021 | $25.13 | $25.40 | $24.80 | $25.38 | +0.63% | 235,416 |
| Sep 20, 2021 | $25.35 | $25.67 | $25.17 | $25.22 | -0.98% | 297,544 |
| Sep 13, 2021 | $25.55 | $25.60 | $25.39 | $25.47 | -0.08% | 389,904 |
| Sep 7, 2021 | $25.49 | $25.65 | $25.45 | $25.49 | -0.20% | 227,037 |
| Aug 30, 2021 | $26.05 | $26.05 | $25.42 | $25.54 | -1.58% | 2,747,891 |
| Aug 23, 2021 | $25.83 | $25.95 | $25.70 | $25.95 | +0.66% | 428,388 |
| Aug 16, 2021 | $25.80 | $25.90 | $25.63 | $25.78 | +0.12% | 552,290 |
| Aug 9, 2021 | $25.74 | $25.75 | $25.27 | $25.75 | +0.04% | 244,875 |
| Aug 2, 2021 | $25.40 | $25.84 | $25.40 | $25.74 | +1.42% | 846,177 |
| Jul 26, 2021 | $25.30 | $25.63 | $25.17 | $25.38 | +0.32% | 1,116,258 |
| Jul 19, 2021 | $25.20 | $26.10 | $24.95 | $25.30 | +0.60% | 2,064,047 |
| Jul 16, 2021 | $24.95 | $25.30 | $24.95 | $25.15 | – | 1,690,669 |
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?