Stifel Financial Corp (SF) stock
SFNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF.PB, SF.PC, SF.PD, SFB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/306% below fair value
$66.69−1.67 (-2.44%)
Close on Oct 30, 2026Market cap $10.78BP/E 11.9Yield 1.84%
Price history
Stifel Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.69
-2.44% on the day
52-week range
$65.40 – $89.83
-25.8% from the high
Change over 52 weeks
-15.1%
From $78.51 on Oct 30, 2025
Average volume
1.29M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $67.98 | $68.16 | $66.03 | $66.69 | -2.44% | 1,416,708 |
| Oct 29, 2026 | $67.69 | $68.54 | $67.37 | $68.36 | +2.21% | 1,640,722 |
| Oct 28, 2026 | $67.28 | $67.28 | $65.79 | $66.88 | -0.39% | 2,082,755 |
| Oct 27, 2026 | $67.19 | $67.55 | $66.63 | $67.14 | +0.93% | 1,247,993 |
| Oct 26, 2026 | $67.28 | $67.82 | $66.34 | $66.52 | -0.24% | 1,232,649 |
| Oct 23, 2026 | $66.68 | $67.42 | $66.36 | $66.68 | -1.72% | 1,295,225 |
| Oct 22, 2026 | $65.40 | $67.85 | $65.40 | $67.85 | +2.17% | 1,912,380 |
| Oct 21, 2026 | $66.18 | $67.37 | $65.63 | $66.41 | -0.63% | 2,338,866 |
| Oct 20, 2026 | $65.87 | $66.98 | $65.68 | $66.83 | +1.17% | 1,938,266 |
| Oct 19, 2026 | $68.98 | $68.98 | $65.98 | $66.06 | -2.22% | 1,306,425 |
| Oct 16, 2026 | $69.11 | $69.38 | $67.05 | $67.56 | -1.65% | 1,299,343 |
| Oct 15, 2026 | $67.95 | $68.72 | $66.89 | $68.69 | +1.31% | 1,051,896 |
| Oct 14, 2026 | $68.86 | $69.24 | $66.91 | $67.80 | -2.73% | 1,396,337 |
| Oct 13, 2026 | $70.58 | $70.58 | $68.74 | $69.70 | -0.49% | 795,115 |
| Oct 12, 2026 | $70.23 | $70.72 | $69.82 | $70.04 | -0.43% | 682,577 |
| Oct 9, 2026 | $70.12 | $70.63 | $69.65 | $70.34 | +0.33% | 754,222 |
| Oct 8, 2026 | $69.01 | $70.29 | $69.01 | $70.11 | +0.57% | 1,138,707 |
| Oct 7, 2026 | $70.23 | $70.23 | $68.31 | $69.71 | -0.58% | 1,082,511 |
| Oct 6, 2026 | $70.76 | $71.29 | $70.07 | $70.12 | -0.72% | 1,354,284 |
| Oct 5, 2026 | $70.31 | $71.18 | $69.16 | $70.63 | +0.50% | 1,343,038 |
| Oct 2, 2026 | $70.42 | $70.61 | $69.50 | $70.28 | -0.09% | 1,455,428 |
| Oct 1, 2026 | $69.66 | $70.75 | $68.82 | $70.34 | +0.43% | 1,237,042 |
| Sep 30, 2026 | $69.48 | $70.62 | $69.09 | $70.04 | +0.49% | 1,696,433 |
| Sep 29, 2026 | $70.21 | $70.83 | $69.39 | $69.70 | -1.01% | 1,470,251 |
| Sep 28, 2026 | $70.09 | $70.44 | $69.28 | $70.41 | +0.09% | 2,156,297 |
| Sep 25, 2026 | $70.14 | $70.91 | $68.82 | $70.35 | +0.63% | 1,977,456 |
| Sep 24, 2026 | $71.76 | $72.07 | $69.48 | $69.91 | -2.81% | 2,996,764 |
| Sep 23, 2026 | $72.84 | $73.78 | $71.82 | $71.93 | -1.71% | 1,308,346 |
| Sep 22, 2026 | $75.97 | $75.97 | $71.99 | $73.18 | -3.35% | 1,614,796 |
| Sep 21, 2026 | $75.95 | $77.03 | $75.61 | $75.72 | -0.09% | 874,923 |
| Sep 18, 2026 | $75.26 | $76.02 | $74.29 | $75.79 | +0.37% | 2,789,277 |
| Sep 17, 2026 | $76.43 | $76.51 | $74.86 | $75.51 | -0.09% | 1,015,447 |
| Sep 16, 2026 | $76.70 | $77.15 | $74.16 | $75.58 | -1.61% | 1,528,516 |
| Sep 15, 2026 | $77.50 | $78.18 | $76.39 | $76.82 | -1.47% | 731,697 |
| Sep 14, 2026 | $79.53 | $79.73 | $77.62 | $77.97 | -2.24% | 593,058 |
| Sep 11, 2026 | $79.21 | $80.72 | $78.85 | $79.76 | +0.09% | 724,836 |
| Sep 10, 2026 | $80.71 | $80.99 | $79.61 | $79.69 | -1.19% | 941,411 |
| Sep 9, 2026 | $80.43 | $80.72 | $79.39 | $80.65 | -0.14% | 1,581,455 |
| Sep 8, 2026 | $81.02 | $82.05 | $79.86 | $80.76 | -0.90% | 1,749,871 |
| Sep 4, 2026 | $81.79 | $82.10 | $80.78 | $81.49 | -0.96% | 648,928 |
| Sep 3, 2026 | $80.95 | $82.31 | $80.74 | $82.28 | +2.84% | 813,528 |
| Sep 2, 2026 | $78.85 | $81.71 | $78.85 | $80.01 | +1.48% | 950,175 |
| Sep 1, 2026 | $79.79 | $81.04 | $78.69 | $78.84 | -2.40% | 686,113 |
| Aug 31, 2026 | $81.05 | $81.23 | $80.64 | $80.78 | -0.63% | 1,015,687 |
| Aug 28, 2026 | $81.04 | $81.66 | $80.79 | $81.29 | +0.59% | 1,138,595 |
| Aug 27, 2026 | $80.41 | $81.21 | $80.02 | $80.81 | +0.05% | 1,074,883 |
| Aug 26, 2026 | $79.49 | $81.15 | $78.53 | $80.77 | +1.50% | 1,017,294 |
| Aug 25, 2026 | $80.93 | $81.12 | $79.57 | $79.58 | -1.51% | 1,527,156 |
| Aug 24, 2026 | $80.96 | $82.16 | $80.47 | $80.80 | -0.20% | 714,346 |
| Aug 21, 2026 | $80.64 | $81.70 | $80.61 | $80.96 | +1.35% | 1,443,481 |
| Aug 20, 2026 | $82.65 | $82.82 | $79.83 | $79.88 | -3.43% | 1,129,080 |
| Aug 19, 2026 | $84.15 | $84.54 | $82.60 | $82.72 | -1.21% | 1,216,882 |
| Aug 18, 2026 | $84.02 | $84.65 | $83.23 | $83.73 | -0.31% | 805,636 |
| Aug 17, 2026 | $85.24 | $85.96 | $83.92 | $83.99 | -1.90% | 1,015,280 |
| Aug 14, 2026 | $85.77 | $86.19 | $85.23 | $85.62 | -0.07% | 579,779 |
| Aug 13, 2026 | $85.89 | $86.04 | $84.25 | $85.68 | +0.87% | 822,539 |
| Aug 12, 2026 | $84.52 | $85.20 | $84.09 | $84.94 | +0.64% | 826,559 |
| Aug 11, 2026 | $83.81 | $85.28 | $83.81 | $84.40 | +0.86% | 861,648 |
| Aug 10, 2026 | $82.73 | $84.12 | $82.47 | $83.68 | +0.71% | 933,820 |
| Aug 7, 2026 | $83.28 | $83.66 | $82.70 | $83.09 | -0.36% | 673,487 |
| Aug 6, 2026 | $85.09 | $85.19 | $83.13 | $83.39 | -1.09% | 740,174 |
| Aug 5, 2026 | $85.00 | $85.55 | $83.55 | $84.31 | +0.31% | 867,098 |
| Aug 4, 2026 | $84.34 | $84.80 | $83.89 | $84.05 | +0.57% | 1,037,596 |
| Aug 3, 2026 | $82.87 | $83.77 | $82.03 | $83.57 | +0.80% | 1,111,951 |
| Jul 31, 2026 | $82.86 | $83.33 | $81.92 | $82.91 | +0.34% | 903,994 |
| Jul 30, 2026 | $83.09 | $83.09 | $80.60 | $82.63 | +0.87% | 1,282,300 |
| Jul 29, 2026 | $83.91 | $84.59 | $81.84 | $81.92 | -3.21% | 1,745,065 |
| Jul 28, 2026 | $79.94 | $84.84 | $79.94 | $84.64 | +2.76% | 1,714,028 |
| Jul 27, 2026 | $81.79 | $83.04 | $81.74 | $82.37 | +1.92% | 1,205,649 |
| Jul 24, 2026 | $79.74 | $80.90 | $79.34 | $80.82 | +1.58% | 1,231,642 |
| Jul 23, 2026 | $78.96 | $80.51 | $78.77 | $79.56 | +0.32% | 1,401,577 |
| Jul 22, 2026 | $78.39 | $79.58 | $77.15 | $79.31 | +2.19% | 1,707,912 |
| Jul 21, 2026 | $77.45 | $77.81 | $76.67 | $77.61 | +0.18% | 1,274,217 |
| Jul 20, 2026 | $77.75 | $77.77 | $76.82 | $77.47 | +0.40% | 846,141 |
| Jul 17, 2026 | $77.67 | $78.60 | $76.52 | $77.16 | -1.94% | 1,082,924 |
| Jul 16, 2026 | $78.88 | $79.12 | $78.00 | $78.69 | -0.08% | 1,022,617 |
| Jul 15, 2026 | $76.61 | $79.00 | $76.46 | $78.75 | +3.16% | 1,909,124 |
| Jul 14, 2026 | $75.20 | $76.49 | $75.12 | $76.34 | +1.52% | 947,423 |
| Jul 13, 2026 | $75.34 | $75.94 | $74.70 | $75.20 | 0.00% | 815,607 |
| Jul 10, 2026 | $76.30 | $77.01 | $74.64 | $75.20 | -0.71% | 1,090,921 |
| Jul 9, 2026 | $73.62 | $76.79 | $73.62 | $75.74 | +3.31% | 1,525,226 |
| Jul 8, 2026 | $74.64 | $74.87 | $72.46 | $73.31 | -2.21% | 1,194,928 |
| Jul 7, 2026 | $75.36 | $75.74 | $74.61 | $74.97 | -0.16% | 1,065,199 |
| Jul 6, 2026 | $73.32 | $75.13 | $73.26 | $75.09 | +2.62% | 1,086,287 |
| Jul 2, 2026 | $72.76 | $73.45 | $72.45 | $73.17 | +1.84% | 993,875 |
| Jul 1, 2026 | $70.07 | $72.12 | $70.07 | $71.85 | +2.98% | 1,587,108 |
| Jun 30, 2026 | $68.30 | $70.37 | $68.23 | $69.77 | +2.63% | 1,420,819 |
| Jun 29, 2026 | $69.10 | $69.91 | $67.81 | $67.98 | -1.86% | 2,462,331 |
| Jun 26, 2026 | $70.56 | $70.82 | $68.02 | $69.27 | -3.08% | 3,466,076 |
| Jun 25, 2026 | $72.98 | $73.87 | $71.04 | $71.47 | -1.93% | 1,660,900 |
| Jun 24, 2026 | $73.90 | $73.90 | $72.12 | $72.88 | -0.92% | 1,392,476 |
| Jun 23, 2026 | $73.01 | $74.25 | $72.93 | $73.56 | -0.34% | 1,283,438 |
| Jun 22, 2026 | $73.72 | $74.71 | $73.51 | $73.81 | +0.37% | 1,341,065 |
| Jun 18, 2026 | $74.18 | $74.35 | $73.02 | $73.54 | +0.11% | 2,191,016 |
| Jun 17, 2026 | $74.19 | $75.29 | $73.41 | $73.46 | -1.08% | 1,483,110 |
| Jun 16, 2026 | $73.93 | $74.64 | $73.66 | $74.26 | +1.48% | 1,010,673 |
| Jun 15, 2026 | $74.00 | $74.75 | $73.15 | $73.18 | +0.72% | 1,137,772 |
| Jun 12, 2026 | $72.12 | $73.38 | $71.64 | $72.66 | +1.76% | 891,422 |
| Jun 11, 2026 | $70.67 | $71.63 | $69.99 | $71.40 | +1.33% | 1,234,064 |
| Jun 10, 2026 | $71.04 | $72.14 | $70.17 | $70.46 | -1.32% | 1,161,859 |
| Jun 9, 2026 | $70.76 | $72.02 | $69.77 | $71.40 | +1.52% | 1,448,087 |
| Jun 8, 2026 | $70.61 | $71.46 | $70.26 | $70.33 | -0.55% | 1,165,877 |
| Jun 5, 2026 | $71.59 | $71.66 | $70.28 | $70.72 | -0.98% | 1,225,334 |
| Jun 4, 2026 | $70.00 | $71.47 | $69.71 | $71.42 | +2.96% | 1,844,516 |
| Jun 3, 2026 | $68.79 | $69.37 | $67.96 | $69.37 | -0.01% | 1,339,228 |
| Jun 2, 2026 | $68.93 | $69.85 | $68.39 | $69.38 | +0.07% | 1,225,090 |
| Jun 1, 2026 | $69.16 | $70.42 | $68.81 | $69.33 | -1.17% | 1,639,298 |
| May 29, 2026 | $69.62 | $71.41 | $69.60 | $70.15 | -0.28% | 1,569,630 |
| May 28, 2026 | $69.66 | $70.61 | $69.00 | $70.35 | -0.40% | 1,677,468 |
| May 27, 2026 | $72.43 | $72.43 | $70.15 | $70.63 | -2.74% | 1,577,758 |
| May 26, 2026 | $72.53 | $73.04 | $72.17 | $72.62 | +0.04% | 868,803 |
| May 22, 2026 | $73.33 | $73.66 | $72.04 | $72.59 | -0.06% | 1,222,840 |
| May 21, 2026 | $72.68 | $73.28 | $71.49 | $72.63 | -0.60% | 1,758,737 |
| May 20, 2026 | $72.91 | $73.69 | $72.13 | $73.07 | +0.63% | 1,161,040 |
| May 19, 2026 | $74.05 | $74.08 | $72.49 | $72.61 | -1.93% | 1,053,125 |
| May 18, 2026 | $74.28 | $75.76 | $73.91 | $74.04 | -0.39% | 1,010,984 |
| May 15, 2026 | $74.89 | $75.31 | $73.44 | $74.33 | -0.93% | 1,219,426 |
| May 14, 2026 | $75.21 | $75.93 | $74.35 | $75.03 | +0.75% | 1,022,084 |
| May 13, 2026 | $74.64 | $74.78 | $73.53 | $74.47 | -0.71% | 1,587,160 |
| May 12, 2026 | $73.13 | $75.26 | $73.13 | $75.00 | +0.54% | 2,003,983 |
| May 11, 2026 | $76.88 | $76.88 | $73.50 | $74.60 | -2.48% | 2,623,200 |
| May 8, 2026 | $76.28 | $76.83 | $75.48 | $76.50 | +0.45% | 1,402,704 |
| May 7, 2026 | $78.66 | $78.96 | $75.61 | $76.16 | -2.96% | 1,890,208 |
| May 6, 2026 | $78.63 | $79.12 | $77.78 | $78.48 | +0.94% | 1,271,943 |
| May 5, 2026 | $76.73 | $77.98 | $76.51 | $77.75 | +1.82% | 691,018 |
| May 4, 2026 | $77.63 | $77.69 | $75.35 | $76.36 | -0.87% | 1,163,311 |
| May 1, 2026 | $78.82 | $79.04 | $76.71 | $77.03 | -2.26% | 1,206,492 |
| Apr 30, 2026 | $76.80 | $79.00 | $76.71 | $78.81 | +1.89% | 764,223 |
| Apr 29, 2026 | $77.80 | $78.11 | $76.71 | $77.35 | -1.01% | 994,087 |
| Apr 28, 2026 | $77.58 | $78.94 | $77.42 | $78.14 | +0.46% | 1,142,860 |
| Apr 27, 2026 | $77.21 | $78.45 | $77.03 | $77.78 | +0.76% | 1,383,461 |
| Apr 24, 2026 | $76.93 | $78.09 | $76.57 | $77.19 | +0.39% | 1,141,947 |
| Apr 23, 2026 | $75.99 | $79.91 | $75.78 | $76.89 | -0.62% | 2,841,860 |
| Apr 22, 2026 | $81.40 | $82.47 | $77.29 | $77.37 | -5.96% | 2,492,616 |
| Apr 21, 2026 | $80.53 | $83.82 | $80.53 | $82.27 | +0.75% | 1,711,565 |
| Apr 20, 2026 | $81.86 | $83.01 | $81.31 | $81.66 | -0.80% | 889,799 |
| Apr 17, 2026 | $82.65 | $83.72 | $81.60 | $82.32 | +1.93% | 1,251,531 |
| Apr 16, 2026 | $81.87 | $82.25 | $80.51 | $80.76 | -1.33% | 1,439,103 |
| Apr 15, 2026 | $79.58 | $82.27 | $79.58 | $81.85 | +1.48% | 963,497 |
| Apr 14, 2026 | $80.08 | $81.08 | $79.52 | $80.66 | +1.34% | 1,140,456 |
| Apr 13, 2026 | $76.52 | $79.80 | $76.37 | $79.59 | +3.04% | 906,073 |
| Apr 10, 2026 | $77.71 | $77.71 | $76.36 | $77.24 | +0.14% | 840,734 |
| Apr 9, 2026 | $76.52 | $77.63 | $75.61 | $77.13 | +0.27% | 1,302,738 |
| Apr 8, 2026 | $75.88 | $77.58 | $75.70 | $76.92 | +4.51% | 1,582,703 |
| Apr 7, 2026 | $72.59 | $73.84 | $72.12 | $73.60 | +0.62% | 1,030,288 |
| Apr 6, 2026 | $73.85 | $74.47 | $73.08 | $73.15 | -1.24% | 1,318,473 |
| Apr 2, 2026 | $72.61 | $75.37 | $72.39 | $74.07 | +0.12% | 1,104,286 |
| Apr 1, 2026 | $74.81 | $75.63 | $72.97 | $73.98 | +0.08% | 1,777,157 |
| Mar 31, 2026 | $71.52 | $74.52 | $71.52 | $73.92 | +2.87% | 1,692,661 |
| Mar 30, 2026 | $71.22 | $72.85 | $71.02 | $71.86 | +1.31% | 1,848,574 |
| Mar 27, 2026 | $71.67 | $72.62 | $70.54 | $70.93 | -1.81% | 2,635,287 |
| Mar 26, 2026 | $72.04 | $73.07 | $71.83 | $72.24 | -0.40% | 1,126,315 |
| Mar 25, 2026 | $72.64 | $73.58 | $71.49 | $72.53 | +0.60% | 893,131 |
| Mar 24, 2026 | $71.65 | $73.30 | $71.48 | $72.10 | -0.11% | 1,432,701 |
| Mar 23, 2026 | $72.65 | $74.07 | $71.62 | $72.18 | +1.99% | 1,793,057 |
| Mar 20, 2026 | $70.18 | $71.15 | $69.80 | $70.77 | +0.65% | 2,223,017 |
| Mar 19, 2026 | $69.49 | $70.92 | $69.31 | $70.31 | +0.23% | 1,053,945 |
| Mar 18, 2026 | $70.80 | $71.85 | $70.11 | $70.15 | -1.41% | 1,926,929 |
| Mar 17, 2026 | $70.80 | $72.04 | $70.80 | $71.15 | +1.89% | 1,230,032 |
| Mar 16, 2026 | $71.00 | $71.69 | $69.77 | $69.83 | -0.57% | 1,724,453 |
| Mar 13, 2026 | $71.48 | $72.29 | $70.17 | $70.23 | -0.83% | 1,122,942 |
| Mar 12, 2026 | $70.93 | $71.73 | $70.50 | $70.82 | -2.55% | 1,565,675 |
| Mar 11, 2026 | $72.31 | $73.12 | $70.41 | $72.67 | +0.50% | 1,703,050 |
| Mar 10, 2026 | $73.85 | $73.91 | $72.08 | $72.31 | -1.01% | 1,417,795 |
| Mar 9, 2026 | $71.93 | $73.45 | $70.32 | $73.05 | -0.14% | 1,254,707 |
| Mar 6, 2026 | $73.23 | $73.57 | $71.49 | $73.15 | -2.57% | 1,345,425 |
| Mar 5, 2026 | $74.62 | $76.30 | $73.87 | $75.08 | -0.16% | 893,940 |
| Mar 4, 2026 | $75.25 | $75.36 | $74.28 | $75.20 | +0.62% | 1,210,982 |
| Mar 3, 2026 | $73.27 | $75.37 | $72.67 | $74.74 | -1.10% | 1,482,733 |
| Mar 2, 2026 | $72.25 | $76.11 | $71.91 | $75.57 | +2.05% | 1,466,590 |
| Feb 27, 2026 | $76.52 | $76.55 | $73.39 | $74.05 | -5.64% | 1,720,373 |
| Feb 26, 2026 | $77.27 | $78.95 | $77.27 | $78.48 | +2.34% | 1,524,265 |
| Feb 25, 2026 | $76.16 | $77.27 | $74.93 | $76.69 | +1.79% | 1,172,476 |
| Feb 24, 2026 | $74.79 | $76.04 | $74.28 | $75.34 | +0.55% | 2,266,447 |
| Feb 23, 2026 | $78.95 | $79.24 | $74.25 | $74.93 | -6.27% | 2,623,944 |
| Feb 20, 2026 | $79.05 | $80.05 | $78.03 | $79.94 | +0.41% | 1,627,122 |
| Feb 19, 2026 | $79.65 | $80.19 | $78.47 | $79.61 | -0.89% | 1,482,945 |
| Feb 18, 2026 | $78.91 | $80.89 | $78.70 | $80.33 | +2.02% | 2,111,575 |
| Feb 17, 2026 | $79.69 | $80.66 | $77.93 | $78.74 | -0.75% | 1,985,611 |
| Feb 13, 2026 | $79.81 | $80.39 | $77.53 | $79.33 | +0.21% | 1,585,699 |
| Feb 12, 2026 | $82.94 | $83.97 | $77.14 | $79.17 | -4.24% | 2,532,943 |
| Feb 11, 2026 | $84.51 | $85.00 | $82.01 | $82.67 | -1.21% | 1,930,432 |
| Feb 10, 2026 | $86.59 | $87.53 | $80.72 | $83.69 | -3.83% | 4,391,248 |
| Feb 9, 2026 | $87.01 | $87.81 | $86.86 | $87.02 | -0.06% | 990,189 |
| Feb 6, 2026 | $86.67 | $87.68 | $86.61 | $87.07 | +2.01% | 2,056,761 |
| Feb 5, 2026 | $85.34 | $85.91 | $83.55 | $85.36 | -0.64% | 1,600,594 |
| Feb 4, 2026 | $82.93 | $86.45 | $82.62 | $85.91 | +3.69% | 1,581,801 |
| Feb 3, 2026 | $82.67 | $83.32 | $80.65 | $82.85 | +0.08% | 1,972,569 |
| Feb 2, 2026 | $83.03 | $83.10 | $81.67 | $82.79 | +0.71% | 1,532,412 |
| Jan 30, 2026 | $81.96 | $83.33 | $81.73 | $82.20 | -1.02% | 2,078,424 |
| Jan 29, 2026 | $85.07 | $85.79 | $81.82 | $83.05 | -1.32% | 1,916,545 |
| Jan 28, 2026 | $85.33 | $85.33 | $81.87 | $84.16 | -0.08% | 2,719,059 |
| Jan 27, 2026 | $85.90 | $86.09 | $83.81 | $84.23 | -1.93% | 1,474,005 |
| Jan 26, 2026 | $85.54 | $86.41 | $84.81 | $85.88 | +0.41% | 1,079,415 |
| Jan 23, 2026 | $87.45 | $87.45 | $84.64 | $85.53 | -1.97% | 966,960 |
| Jan 22, 2026 | $87.07 | $88.02 | $86.39 | $87.25 | +1.67% | 1,042,618 |
| Jan 21, 2026 | $85.05 | $87.06 | $84.06 | $85.82 | +1.46% | 1,065,169 |
| Jan 20, 2026 | $84.72 | $86.47 | $84.20 | $84.59 | -2.17% | 1,152,607 |
| Jan 16, 2026 | $87.00 | $87.62 | $86.28 | $86.46 | -0.39% | 1,183,513 |
| Jan 15, 2026 | $86.29 | $87.63 | $85.89 | $86.80 | +1.18% | 929,314 |
| Jan 14, 2026 | $84.73 | $86.01 | $83.32 | $85.79 | -0.40% | 1,643,479 |
| Jan 13, 2026 | $87.65 | $88.01 | $85.75 | $86.13 | -1.79% | 1,342,771 |
| Jan 12, 2026 | $86.25 | $87.91 | $85.55 | $87.71 | +1.04% | 724,281 |
| Jan 9, 2026 | $87.02 | $87.56 | $85.63 | $86.81 | +0.11% | 1,216,102 |
| Jan 8, 2026 | $86.63 | $87.33 | $86.18 | $86.71 | -0.44% | 1,446,480 |
| Jan 7, 2026 | $88.22 | $88.79 | $86.31 | $87.10 | -1.93% | 1,249,887 |
| Jan 6, 2026 | $88.21 | $89.23 | $87.45 | $88.81 | +0.26% | 1,152,846 |
| Jan 5, 2026 | $85.68 | $89.83 | $85.45 | $88.59 | +3.56% | 1,285,884 |
| Jan 2, 2026 | $83.58 | $85.80 | $83.29 | $85.54 | +2.47% | 824,001 |
| Dec 31, 2025 | $84.75 | $84.79 | $83.46 | $83.48 | -1.36% | 833,554 |
| Dec 30, 2025 | $85.24 | $85.24 | $84.49 | $84.63 | -0.56% | 585,438 |
| Dec 29, 2025 | $85.85 | $85.85 | $84.70 | $85.10 | -0.77% | 597,972 |
| Dec 26, 2025 | $85.47 | $86.16 | $85.47 | $85.76 | +0.05% | 528,843 |
| Dec 24, 2025 | $85.65 | $86.38 | $85.06 | $85.72 | +0.15% | 502,053 |
| Dec 23, 2025 | $85.97 | $86.35 | $85.50 | $85.59 | -0.26% | 802,717 |
| Dec 22, 2025 | $85.35 | $86.28 | $85.18 | $85.82 | +1.04% | 828,922 |
| Dec 19, 2025 | $83.54 | $84.99 | $83.54 | $84.94 | +1.97% | 2,016,541 |
| Dec 18, 2025 | $84.29 | $84.55 | $83.22 | $83.30 | -0.38% | 1,186,411 |
| Dec 17, 2025 | $85.28 | $85.83 | $83.11 | $83.62 | -1.69% | 2,026,432 |
| Dec 16, 2025 | $85.13 | $85.59 | $84.19 | $85.05 | -0.51% | 1,677,157 |
| Dec 15, 2025 | $87.15 | $87.50 | $85.15 | $85.49 | -1.25% | 1,118,316 |
| Dec 12, 2025 | $88.54 | $88.72 | $85.87 | $86.57 | -1.35% | 1,571,703 |
| Dec 11, 2025 | $86.80 | $88.55 | $86.27 | $87.76 | +1.27% | 1,754,358 |
| Dec 10, 2025 | $84.62 | $87.20 | $84.40 | $86.66 | +2.43% | 1,356,279 |
| Dec 9, 2025 | $83.66 | $86.37 | $83.23 | $84.60 | +0.97% | 1,319,082 |
| Dec 8, 2025 | $83.89 | $84.38 | $83.07 | $83.79 | -0.45% | 1,026,663 |
| Dec 5, 2025 | $82.93 | $84.46 | $82.92 | $84.17 | +1.25% | 870,846 |
| Dec 4, 2025 | $82.47 | $83.76 | $82.11 | $83.13 | +1.44% | 990,543 |
| Dec 3, 2025 | $80.25 | $82.15 | $80.25 | $81.95 | +2.22% | 740,743 |
| Dec 2, 2025 | $81.29 | $81.31 | $80.14 | $80.17 | -0.82% | 579,615 |
| Dec 1, 2025 | $80.52 | $81.45 | $79.21 | $80.83 | -0.62% | 804,769 |
| Nov 28, 2025 | $81.15 | $81.68 | $80.77 | $81.33 | +0.69% | 464,491 |
| Nov 26, 2025 | $80.63 | $81.63 | $80.34 | $80.77 | +0.47% | 695,869 |
| Nov 25, 2025 | $77.84 | $80.60 | $77.84 | $80.39 | +1.71% | 842,857 |
| Nov 24, 2025 | $78.89 | $79.37 | $77.42 | $79.04 | +1.37% | 1,296,303 |
| Nov 21, 2025 | $77.07 | $78.62 | $75.39 | $77.97 | +1.49% | 1,650,382 |
| Nov 20, 2025 | $80.68 | $81.34 | $76.68 | $76.83 | -2.85% | 2,455,704 |
| Nov 19, 2025 | $78.36 | $79.23 | $77.77 | $79.08 | +1.56% | 1,134,129 |
| Nov 18, 2025 | $76.88 | $78.50 | $76.61 | $77.87 | +0.46% | 1,010,998 |
| Nov 17, 2025 | $80.20 | $80.44 | $77.20 | $77.51 | -3.75% | 835,290 |
| Nov 14, 2025 | $80.59 | $81.44 | $79.47 | $80.53 | -1.02% | 969,828 |
| Nov 13, 2025 | $82.77 | $83.55 | $81.27 | $81.36 | -2.38% | 967,911 |
| Nov 12, 2025 | $82.11 | $83.82 | $81.77 | $83.35 | +2.07% | 1,073,493 |
| Nov 11, 2025 | $81.39 | $82.33 | $81.26 | $81.66 | +0.52% | 2,064,507 |
| Nov 10, 2025 | $81.79 | $82.38 | $80.41 | $81.24 | +0.10% | 992,610 |
| Nov 7, 2025 | $79.63 | $81.16 | $79.03 | $81.16 | +1.39% | 812,989 |
| Nov 6, 2025 | $79.80 | $80.49 | $78.71 | $80.05 | +0.50% | 819,151 |
| Nov 5, 2025 | $79.65 | $80.29 | $78.57 | $79.65 | +0.03% | 897,162 |
| Nov 4, 2025 | $78.69 | $80.16 | $78.16 | $79.62 | +0.25% | 966,376 |
| Nov 3, 2025 | $78.60 | $79.43 | $77.75 | $79.42 | +0.59% | 1,150,270 |
| Oct 31, 2025 | $78.44 | $79.29 | $77.59 | $78.95 | +0.56% | 1,387,245 |
| Oct 30, 2025 | $78.05 | $80.25 | $78.05 | $78.51 | +0.18% | 1,777,308 |
| Oct 29, 2025 | $77.52 | $78.39 | $77.13 | $78.37 | +0.01% | 1,631,460 |
| Oct 28, 2025 | $79.21 | $79.29 | $78.16 | $78.37 | -1.27% | 1,023,328 |
| Oct 27, 2025 | $79.74 | $80.65 | $79.31 | $79.37 | +0.95% | 1,165,257 |
| Oct 24, 2025 | $78.67 | $79.23 | $78.05 | $78.63 | +1.17% | 899,314 |
| Oct 23, 2025 | $78.32 | $79.06 | $77.29 | $77.72 | -0.09% | 1,516,654 |
| Oct 22, 2025 | $75.43 | $78.81 | $74.76 | $77.79 | +3.84% | 2,553,195 |
| Oct 21, 2025 | $73.85 | $75.29 | $73.85 | $74.92 | +0.21% | 1,285,281 |
| Oct 20, 2025 | $74.20 | $75.28 | $74.12 | $74.77 | – | 772,831 |
Seasonality
SF return in each calendar month over the last 10 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 | 7.4% | 0.3% | -6.3% | 1.6% | -1.5% | 1.0% | 7.0% | -0.5% | -1.6% | 3.1% | 7.5% | -0.4% |
| Months up | 9 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -1.5% | -9.9% | 0.3% | 6.6% | -11.0% | -0.1% | 18.8% | -2.6% | -12.9% | -4.8% | ||
| 2025 | 9.2% | -8.3% | -10.8% | -9.1% | 10.0% | 10.7% | 10.0% | 1.0% | -1.2% | 4.4% | 3.0% | 3.0% |
| 2024 | 5.5% | 4.6% | 3.0% | 2.2% | 1.3% | 4.5% | 5.4% | -0.6% | 7.0% | 10.4% | 11.8% | -8.1% |
| 2023 | 15.5% | -0.3% | -11.6% | 1.5% | -6.8% | 7.4% | 6.5% | 2.9% | -5.5% | -7.2% | 7.7% | 13.3% |
| 2022 | 6.4% | -1.5% | -7.6% | -8.9% | 4.2% | -12.7% | 6.8% | -0.3% | -12.5% | 19.2% | 4.3% | -9.2% |
| 2021 | 2.7% | 18.2% | 4.9% | 8.0% | 0.3% | -6.4% | 2.6% | 4.1% | -1.6% | 7.2% | -2.4% | -0.8% |
| 2020 | 6.7% | -15.6% | -24.2% | 7.3% | 8.1% | -0.6% | 2.2% | 4.9% | -0.3% | 15.6% | 18.8% | 9.2% |
| 2019 | 15.6% | 14.0% | -3.1% | 13.1% | -9.9% | 10.1% | 1.3% | -10.4% | 7.4% | -2.4% | 11.9% | -3.0% |
| 2018 | 13.4% | -5.2% | -7.3% | -1.6% | 1.1% | -11.1% | 5.5% | 1.6% | -8.3% | -10.8% | 5.8% | -14.2% |
| 2017 | 0.8% | 7.2% | -7.0% | -2.6% | -12.8% | 7.9% | 10.6% | -5.9% | 12.0% | -0.8% | 6.2% | 5.9% |