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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $69.66 | $71.29 | $65.40 | $66.69 | -4.78% | 30,002,489 |
| Sep 2026 | $79.79 | $82.31 | $68.82 | $70.04 | -13.30% | 28,849,578 |
| Aug 2026 | $82.87 | $86.19 | $78.53 | $80.78 | -2.57% | 20,552,971 |
| Jul 2026 | $70.07 | $84.84 | $70.07 | $82.91 | +18.83% | 27,633,764 |
| Jun 2026 | $69.16 | $75.29 | $67.81 | $69.77 | -0.54% | 32,024,451 |
| May 2026 | $78.82 | $79.12 | $69.00 | $70.15 | -10.99% | 27,981,914 |
| Apr 2026 | $74.81 | $83.82 | $72.12 | $78.81 | +6.62% | 28,019,457 |
| Mar 2026 | $72.25 | $76.30 | $69.31 | $73.92 | -0.18% | 33,043,941 |
| Feb 2026 | $83.03 | $87.81 | $73.39 | $74.05 | -9.91% | 36,689,406 |
| Jan 2026 | $83.58 | $89.83 | $81.73 | $82.20 | -1.53% | 26,493,360 |
| Dec 2025 | $80.52 | $88.72 | $79.21 | $83.48 | +2.64% | 23,718,957 |
| Nov 2025 | $78.60 | $83.82 | $75.39 | $81.33 | +3.01% | 21,100,320 |
| Oct 2025 | $74.82 | $80.65 | $71.31 | $78.95 | +4.37% | 28,357,766 |
| Sep 2025 | $75.29 | $77.61 | $73.85 | $75.65 | -1.58% | 24,870,981 |
| Aug 2025 | $74.43 | $78.33 | $72.29 | $76.86 | +1.03% | 21,504,608 |
| Jul 2025 | $68.81 | $77.83 | $68.81 | $76.08 | +9.96% | 25,262,137 |
| Jun 2025 | $62.40 | $69.94 | $61.21 | $69.19 | +10.15% | 19,680,781 |
| May 2025 | $57.13 | $93.82 | $56.93 | $62.81 | +9.95% | 21,020,126 |
| Apr 2025 | $62.46 | $64.60 | $48.85 | $57.13 | -9.09% | 38,809,980 |
| Mar 2025 | $70.72 | $71.17 | $60.29 | $62.84 | -11.23% | 27,578,249 |
| Feb 2025 | $74.96 | $76.93 | $67.89 | $70.79 | -8.34% | 19,820,633 |
| Jan 2025 | $71.15 | $80.43 | $68.38 | $77.23 | +9.21% | 22,421,941 |
| Dec 2024 | $77.47 | $78.09 | $67.83 | $70.72 | -8.39% | 18,276,052 |
| Nov 2024 | $69.35 | $79.41 | $67.16 | $77.20 | +11.75% | 18,647,131 |
| Oct 2024 | $62.47 | $70.73 | $61.45 | $69.08 | +10.35% | 18,931,628 |
| Sep 2024 | $57.97 | $62.79 | $54.19 | $62.60 | +6.54% | 11,858,631 |
| Aug 2024 | $59.17 | $59.63 | $51.09 | $58.76 | -0.60% | 15,414,095 |
| Jul 2024 | $56.39 | $60.00 | $54.08 | $59.11 | +5.37% | 24,720,425 |
| Jun 2024 | $53.79 | $56.17 | $51.31 | $56.10 | +3.95% | 15,776,566 |
| May 2024 | $53.29 | $56.15 | $52.42 | $53.97 | +1.29% | 22,682,066 |
| Apr 2024 | $52.11 | $53.91 | $49.01 | $53.28 | +2.24% | 19,400,214 |
| Mar 2024 | $50.55 | $52.22 | $48.52 | $52.11 | +3.05% | 15,418,124 |
| Feb 2024 | $48.69 | $51.75 | $47.57 | $50.57 | +3.99% | 16,027,594 |
| Jan 2024 | $45.91 | $50.08 | $45.07 | $48.63 | +5.50% | 18,627,817 |
| Dec 2023 | $40.59 | $46.71 | $40.32 | $46.10 | +13.32% | 16,716,896 |
| Nov 2023 | $37.98 | $41.77 | $37.52 | $40.68 | +7.05% | 15,110,622 |
| Oct 2023 | $40.87 | $40.97 | $36.54 | $38.00 | -7.23% | 19,098,084 |
| Sep 2023 | $43.83 | $44.41 | $39.97 | $40.96 | -5.51% | 20,095,495 |
| Aug 2023 | $41.99 | $43.67 | $40.55 | $43.35 | +2.33% | 17,864,940 |
| Jul 2023 | $39.77 | $43.63 | $38.72 | $42.36 | +6.49% | 19,866,633 |
| Jun 2023 | $37.17 | $40.87 | $37.02 | $39.78 | +7.38% | 18,097,594 |
| May 2023 | $40.12 | $40.49 | $36.56 | $37.05 | -7.34% | 20,588,419 |
| Apr 2023 | $39.21 | $41.56 | $36.74 | $39.98 | +1.49% | 20,632,606 |
| Mar 2023 | $44.55 | $45.00 | $35.65 | $39.39 | -11.58% | 37,323,241 |
| Feb 2023 | $44.53 | $45.85 | $43.25 | $44.55 | -0.86% | 16,201,369 |
| Jan 2023 | $39.41 | $45.18 | $38.13 | $44.94 | +15.49% | 21,306,496 |
| Dec 2022 | $42.91 | $43.20 | $37.46 | $38.91 | -9.15% | 18,496,178 |
| Nov 2022 | $41.71 | $44.64 | $40.54 | $42.83 | +3.85% | 17,040,331 |
| Oct 2022 | $35.25 | $41.89 | $32.87 | $41.25 | +19.19% | 26,133,260 |
| Sep 2022 | $39.17 | $42.22 | $34.49 | $34.61 | -12.48% | 17,377,586 |
| Aug 2022 | $39.54 | $43.59 | $38.83 | $39.54 | -0.84% | 16,006,486 |
| Jul 2022 | $37.13 | $41.04 | $35.03 | $39.87 | +6.77% | 20,355,488 |
| Jun 2022 | $42.91 | $43.74 | $36.49 | $37.35 | -12.70% | 21,450,727 |
| May 2022 | $41.61 | $44.69 | $38.51 | $42.78 | +3.75% | 21,367,222 |
| Apr 2022 | $45.83 | $46.84 | $41.09 | $41.23 | -8.91% | 17,628,708 |
| Mar 2022 | $48.49 | $48.70 | $40.23 | $45.27 | -7.62% | 22,410,918 |
| Feb 2022 | $50.01 | $55.52 | $45.59 | $49.00 | -1.87% | 21,116,346 |
| Jan 2022 | $47.38 | $50.82 | $42.92 | $49.93 | +6.36% | 19,311,180 |
| Dec 2021 | $48.63 | $49.29 | $43.19 | $46.95 | -0.83% | 14,997,993 |
| Nov 2021 | $48.97 | $51.55 | $47.13 | $47.34 | -2.55% | 13,164,245 |
| Oct 2021 | $45.45 | $52.40 | $45.08 | $48.58 | +7.22% | 16,859,369 |
| Sep 2021 | $46.12 | $47.44 | $42.73 | $45.31 | -1.65% | 14,125,986 |
| Aug 2021 | $44.80 | $47.27 | $42.74 | $46.07 | +3.85% | 14,287,089 |
| Jul 2021 | $43.69 | $45.51 | $40.53 | $44.36 | +2.59% | 18,102,878 |
| Jun 2021 | $46.72 | $47.05 | $40.27 | $43.24 | -6.38% | 48,214,833 |
| May 2021 | $46.73 | $48.13 | $43.59 | $46.19 | +0.13% | 16,971,959 |
| Apr 2021 | $42.93 | $47.30 | $42.90 | $46.13 | +8.01% | 16,885,583 |
| Mar 2021 | $41.63 | $45.96 | $39.97 | $42.71 | +4.88% | 20,761,388 |
| Feb 2021 | $34.89 | $43.49 | $34.25 | $40.72 | +17.87% | 19,104,250 |
| Jan 2021 | $33.93 | $36.33 | $31.81 | $34.55 | +2.70% | 19,225,461 |
| Dec 2020 | $31.60 | $35.11 | $31.36 | $33.64 | +9.22% | 22,786,648 |
| Nov 2020 | $26.38 | $32.41 | $25.79 | $30.80 | +18.54% | 22,442,306 |
| Oct 2020 | $22.84 | $27.99 | $22.31 | $25.98 | +15.62% | 23,873,063 |
| Sep 2020 | $22.28 | $24.20 | $20.83 | $22.47 | -0.30% | 23,315,490 |
| Aug 2020 | $21.69 | $24.76 | $21.44 | $22.54 | +4.60% | 13,083,526 |
| Jul 2020 | $21.13 | $23.11 | $19.68 | $21.55 | +2.21% | 19,830,174 |
| Jun 2020 | $21.50 | $25.11 | $19.60 | $21.08 | -0.59% | 23,539,005 |
| May 2020 | $18.91 | $22.87 | $16.78 | $21.20 | +7.75% | 20,252,717 |
| Apr 2020 | $17.28 | $21.58 | $15.51 | $19.68 | +7.27% | 21,070,773 |
| Mar 2020 | $24.40 | $26.00 | $13.84 | $18.35 | -24.17% | 41,117,062 |
| Feb 2020 | $28.89 | $30.71 | $23.67 | $24.20 | -15.84% | 19,267,904 |
| Jan 2020 | $27.21 | $29.67 | $26.33 | $28.75 | +6.66% | 22,797,219 |
| Dec 2019 | $27.95 | $28.23 | $26.42 | $26.96 | -2.99% | 17,084,988 |
| Nov 2019 | $25.19 | $28.10 | $25.15 | $27.79 | +11.68% | 13,876,348 |
| Oct 2019 | $25.60 | $26.04 | $22.06 | $24.88 | -2.44% | 22,031,609 |
| Sep 2019 | $23.52 | $26.58 | $23.03 | $25.50 | +7.41% | 16,264,947 |
| Aug 2019 | $26.52 | $26.62 | $22.56 | $23.74 | -10.68% | 19,512,016 |
| Jul 2019 | $26.64 | $27.53 | $25.82 | $26.58 | +1.27% | 18,306,257 |
| Jun 2019 | $23.84 | $26.38 | $23.72 | $26.25 | +10.12% | 20,502,419 |
| May 2019 | $26.52 | $26.62 | $23.51 | $23.84 | -10.12% | 24,330,819 |
| Apr 2019 | $23.76 | $26.64 | $23.60 | $26.52 | +13.10% | 22,109,725 |
| Mar 2019 | $24.45 | $25.30 | $22.34 | $23.45 | -3.07% | 20,233,272 |
| Feb 2019 | $21.50 | $25.35 | $21.29 | $24.19 | +13.70% | 20,190,237 |
| Jan 2019 | $18.08 | $21.73 | $17.69 | $21.28 | +15.57% | 22,137,783 |
| Dec 2018 | $21.83 | $22.12 | $17.06 | $18.41 | -14.19% | 23,474,592 |
| Nov 2018 | $20.40 | $48.67 | $20.40 | $21.45 | +5.58% | 19,862,018 |
| Oct 2018 | $23.04 | $23.66 | $18.89 | $20.32 | -10.81% | 25,347,417 |
| Sep 2018 | $24.76 | $24.96 | $22.67 | $22.78 | -8.25% | 13,234,768 |
| Aug 2018 | $24.61 | $25.11 | $23.62 | $24.83 | +1.34% | 14,918,540 |
| Jul 2018 | $22.92 | $25.40 | $22.81 | $24.50 | +5.51% | 18,173,359 |
| Jun 2018 | $26.64 | $27.52 | $23.20 | $23.22 | -11.14% | 21,127,120 |
| May 2018 | $26.44 | $27.41 | $24.82 | $26.13 | +0.89% | 18,372,291 |
| Apr 2018 | $26.24 | $26.57 | $24.81 | $25.90 | -1.60% | 16,427,030 |
| Mar 2018 | $28.36 | $30.36 | $25.05 | $26.32 | -7.27% | 21,232,642 |
| Feb 2018 | $29.89 | $30.27 | $25.66 | $28.39 | -5.41% | 20,957,872 |
| Jan 2018 | $26.50 | $30.56 | $26.31 | $30.01 | +13.36% | 24,015,629 |
| Dec 2017 | $25.52 | $27.32 | $24.58 | $26.47 | +5.90% | 19,947,157 |
| Nov 2017 | $23.60 | $25.24 | $22.83 | $25.00 | +6.05% | 14,454,722 |
| Oct 2017 | $23.81 | $24.32 | $22.64 | $23.57 | -0.80% | 18,881,088 |
| Sep 2017 | $21.32 | $24.03 | $19.75 | $23.76 | +11.96% | 15,420,344 |
| Aug 2017 | $22.86 | $22.89 | $20.68 | $21.22 | -6.10% | 21,643,282 |
| Jul 2017 | $20.67 | $23.11 | $20.43 | $22.60 | +10.59% | 23,458,988 |
| Jun 2017 | $19.15 | $20.88 | $18.68 | $20.44 | +7.86% | 23,026,510 |
| May 2017 | $21.85 | $22.24 | $18.64 | $18.95 | -12.77% | 22,836,229 |
| Apr 2017 | $22.37 | $22.70 | $20.12 | $21.72 | -2.63% | 17,998,780 |
| Mar 2017 | $24.55 | $25.16 | $20.51 | $22.31 | -6.99% | 23,568,634 |
| Feb 2017 | $22.72 | $24.80 | $22.49 | $23.98 | +7.21% | 18,571,830 |
| Jan 2017 | $22.68 | $22.98 | $21.16 | $22.37 | +0.76% | 18,337,777 |
| Dec 2016 | $22.27 | $23.50 | $21.96 | $22.20 | +0.20% | 18,758,393 |
| Nov 2016 | $17.60 | $22.63 | $16.32 | $22.16 | +27.36% | 28,088,281 |
| Oct 2016 | $16.81 | $18.04 | $16.77 | $17.40 | +1.79% | 19,109,655 |
| Sep 2016 | $17.59 | $17.71 | $16.36 | $17.09 | -2.29% | 19,420,425 |
| Aug 2016 | $15.72 | $17.76 | $14.94 | $17.49 | +11.32% | 27,031,725 |
| Jul 2016 | $13.89 | $15.78 | $12.66 | $15.71 | +12.40% | 26,161,650 |
| Jun 2016 | $16.60 | $17.12 | $13.24 | $13.98 | -16.75% | 40,630,725 |
| May 2016 | $14.57 | $17.10 | $13.58 | $16.79 | +14.80% | 43,806,150 |
| Apr 2016 | $12.88 | $15.28 | $12.15 | $14.63 | +11.18% | 30,876,525 |
| Mar 2016 | $12.99 | $14.30 | $12.48 | $13.16 | +2.21% | 29,241,225 |
| Feb 2016 | $14.76 | $14.87 | $11.11 | $12.87 | -13.45% | 46,391,625 |
| Jan 2016 | $18.40 | $18.52 | $14.20 | $14.87 | -21.01% | 37,084,275 |
| Dec 2015 | $20.31 | $20.45 | $18.29 | $18.83 | -6.61% | 26,500,500 |
| Nov 2015 | $19.81 | $20.96 | $18.78 | $20.16 | +2.09% | 20,964,600 |
| Oct 2015 | $18.67 | $20.68 | $18.01 | $19.75 | +5.53% | 26,708,400 |
| Sep 2015 | $20.23 | $21.10 | $18.46 | $18.71 | -9.66% | 27,020,700 |
| Aug 2015 | $24.47 | $24.99 | $19.50 | $20.71 | -15.20% | 22,324,500 |
| Jul 2015 | $26.05 | $26.09 | $24.09 | $24.42 | -4.83% | 19,867,725 |
| Jun 2015 | $23.99 | $26.64 | $23.99 | $25.66 | +8.41% | 24,511,950 |
| May 2015 | $23.59 | $24.44 | $23.10 | $23.67 | +0.79% | 15,935,850 |
| Apr 2015 | $24.64 | $24.94 | $23.42 | $23.48 | -5.22% | 18,667,350 |
| Mar 2015 | $24.27 | $25.67 | $23.70 | $24.78 | +1.79% | 18,717,300 |
| Feb 2015 | $21.12 | $25.04 | $20.79 | $24.34 | +16.16% | 17,471,250 |
| Jan 2015 | $22.85 | $22.95 | $20.43 | $20.96 | -7.59% | 36,115,200 |
| Dec 2014 | $21.49 | $23.18 | $21.39 | $22.68 | +5.13% | 18,870,525 |
| Nov 2014 | $21.18 | $21.72 | $20.04 | $21.57 | +2.15% | 12,589,875 |
| Oct 2014 | $20.88 | $21.33 | $18.43 | $21.12 | +1.32% | 19,717,650 |
| Sep 2014 | $21.41 | $22.11 | $20.60 | $20.84 | -2.07% | 13,943,475 |
| Aug 2014 | $20.35 | $21.74 | $19.88 | $21.28 | +4.56% | 13,168,800 |
| Jul 2014 | $21.06 | $21.56 | $19.75 | $20.35 | -3.29% | 13,466,475 |
| Jun 2014 | $20.12 | $21.29 | $19.73 | $21.04 | +4.76% | 12,874,950 |
| May 2014 | $20.70 | $21.65 | $19.63 | $20.09 | -3.36% | 16,861,500 |
| Apr 2014 | $22.26 | $22.52 | $19.36 | $20.79 | -6.01% | 25,546,725 |
| Mar 2014 | $21.11 | $22.93 | $20.60 | $22.12 | +3.47% | 18,520,650 |
| Feb 2014 | $20.05 | $22.22 | $19.16 | $21.37 | +6.51% | 18,124,875 |
| Jan 2014 | $21.16 | $22.44 | $19.62 | $20.07 | -5.78% | 18,087,750 |
| Dec 2013 | $19.88 | $21.39 | $19.61 | $21.30 | +7.04% | 14,052,375 |
| Nov 2013 | $17.83 | $20.66 | $17.82 | $19.90 | +9.33% | 18,619,425 |
| Oct 2013 | $18.37 | $18.81 | $16.88 | $18.20 | -0.66% | 23,890,275 |
| Sep 2013 | $18.10 | $19.17 | $17.70 | $18.32 | +3.00% | 19,876,725 |
| Aug 2013 | $16.80 | $18.22 | $16.70 | $17.79 | +6.30% | 25,809,075 |
| Jul 2013 | $15.91 | $16.90 | $15.54 | $16.73 | +5.55% | 22,028,400 |
| Jun 2013 | $16.05 | $16.32 | $15.01 | $15.85 | -0.89% | 19,487,475 |
| May 2013 | $14.29 | $16.40 | $13.84 | $16.00 | +11.70% | 25,249,275 |
| Apr 2013 | $15.40 | $15.44 | $13.71 | $14.32 | -7.07% | 24,736,725 |
| Mar 2013 | $15.29 | $16.34 | $14.94 | $15.41 | +0.38% | 24,884,775 |
| Feb 2013 | $16.40 | $17.65 | $15.35 | $15.35 | -6.27% | 26,048,025 |
| Jan 2013 | $14.56 | $16.39 | $14.41 | $16.38 | +15.26% | 20,621,925 |
| Dec 2012 | $13.61 | $14.56 | $13.16 | $14.21 | +5.10% | 18,154,350 |
| Nov 2012 | $14.05 | $14.95 | $12.80 | $13.52 | -4.04% | 17,748,900 |
| Oct 2012 | $15.08 | $15.64 | $13.92 | $14.09 | -5.65% | 13,106,250 |
| Sep 2012 | $14.56 | $16.20 | $14.47 | $14.93 | +2.82% | 11,698,650 |
| Aug 2012 | $13.42 | $14.76 | $12.72 | $14.52 | +8.57% | 17,993,250 |
| Jul 2012 | $13.74 | $14.20 | $12.49 | $13.38 | -2.59% | 9,982,800 |
| Jun 2012 | $13.86 | $14.17 | $13.04 | $13.73 | -2.80% | 16,564,275 |
| May 2012 | $16.14 | $16.48 | $13.80 | $14.13 | -12.71% | 22,932,900 |
| Apr 2012 | $16.75 | $17.18 | $15.22 | $16.19 | -3.75% | 13,886,550 |
| Mar 2012 | $16.78 | $17.69 | $15.55 | $16.82 | +0.83% | 14,902,200 |
| Feb 2012 | $16.23 | $17.71 | $15.92 | $16.68 | +4.08% | 19,095,075 |
| Jan 2012 | $14.59 | $16.63 | $14.23 | $16.03 | +12.51% | 19,668,825 |
| Dec 2011 | $13.98 | $14.51 | $12.76 | $14.24 | +1.10% | 17,562,375 |
| Nov 2011 | $13.38 | $14.53 | $12.89 | $14.09 | -0.53% | 25,330,950 |
| Oct 2011 | $11.74 | $15.33 | $10.54 | $14.16 | +19.99% | 21,529,575 |
| Sep 2011 | $13.41 | $13.44 | $11.04 | $11.80 | -11.70% | 22,353,300 |
| Aug 2011 | $17.16 | $17.21 | $10.26 | $13.37 | -20.76% | 51,538,725 |
| Jul 2011 | $15.90 | $17.97 | $15.83 | $16.87 | +5.86% | 27,392,625 |
| Jun 2011 | $17.82 | $17.87 | $15.54 | $15.94 | -10.95% | 34,431,525 |
| May 2011 | $20.30 | $20.33 | $17.02 | $17.90 | -11.84% | 22,831,425 |
| Apr 2011 | $21.37 | $21.74 | $19.74 | $20.30 | -4.56% | 9,709,089 |
| Mar 2011 | $21.29 | $22.20 | $20.35 | $21.27 | +0.07% | 20,432,928 |
| Feb 2011 | $19.08 | $22.13 | $19.02 | $21.26 | +11.81% | 24,515,328 |
| Jan 2011 | $18.52 | $19.59 | $18.08 | $19.01 | +3.42% | 19,519,991 |
| Dec 2010 | $15.64 | $18.71 | $15.56 | $18.38 | +19.70% | 18,593,219 |
| Nov 2010 | $14.09 | $16.23 | $13.74 | $15.36 | +9.37% | 18,336,720 |
| Oct 2010 | $13.87 | $14.17 | $13.00 | $14.04 | +2.38% | 16,784,217 |
| Sep 2010 | $12.95 | $14.81 | $12.95 | $13.72 | +6.96% | 17,261,779 |
| Aug 2010 | $13.87 | $14.26 | $12.76 | $12.82 | -6.60% | 19,871,668 |
| Jul 2010 | $13.13 | $14.38 | $12.65 | $13.73 | +6.80% | 24,729,307 |
| Jun 2010 | $14.94 | $15.00 | $12.76 | $12.86 | -14.37% | 36,975,829 |
| May 2010 | $17.09 | $17.63 | $14.53 | $15.01 | -11.62% | 30,504,604 |
| Apr 2010 | $16.00 | $17.09 | $15.29 | $16.99 | +6.66% | 27,448,880 |
| Mar 2010 | $16.33 | $16.65 | $15.45 | $15.93 | -1.74% | 16,152,419 |
| Feb 2010 | $15.49 | $16.59 | $14.70 | $16.21 | +4.59% | 18,963,455 |
| Jan 2010 | $17.53 | $17.67 | $15.34 | $15.50 | -11.72% | 17,909,442 |
| Dec 2009 | $16.09 | $17.64 | $15.81 | $17.55 | +10.28% | 16,105,843 |
| Nov 2009 | $15.45 | $16.91 | $15.04 | $15.92 | +3.39% | 15,690,379 |
| Oct 2009 | $16.13 | $16.89 | $15.39 | $15.40 | -5.36% | 15,873,981 |
| Sep 2009 | $16.66 | $16.96 | $15.38 | $16.27 | -2.49% | 24,682,057 |
| Aug 2009 | $14.99 | $16.93 | $14.55 | $16.68 | +12.76% | 19,456,542 |
| Jul 2009 | $14.22 | $15.16 | $12.87 | $14.79 | +3.83% | 17,953,318 |
| Jun 2009 | $13.12 | $14.36 | $12.75 | $14.25 | +10.45% | 24,521,744 |
| May 2009 | $14.59 | $15.51 | $12.15 | $12.90 | -11.56% | 31,769,892 |
| Apr 2009 | $12.68 | $15.04 | $12.55 | $14.59 | +13.67% | 33,163,431 |
| Mar 2009 | $9.61 | $13.25 | $8.63 | $12.83 | +31.48% | 37,792,917 |
| Feb 2009 | $10.32 | $11.83 | $9.46 | $9.76 | -5.99% | 25,149,154 |
| Jan 2009 | $13.58 | $14.34 | $9.68 | $10.38 | -23.58% | 33,995,705 |
| Dec 2008 | $12.34 | $14.12 | $10.91 | $13.59 | +6.60% | 26,311,167 |
| Nov 2008 | $13.26 | $13.93 | $9.01 | $12.74 | -1.47% | 25,491,717 |
| Oct 2008 | $14.79 | $14.81 | $10.19 | $12.93 | -12.53% | 26,113,056 |
| Sep 2008 | $12.41 | $17.96 | $11.47 | $14.79 | +22.09% | 38,451,044 |
| Aug 2008 | $12.36 | $13.07 | $11.25 | $12.11 | -2.94% | 20,156,181 |
| Jul 2008 | $10.06 | $12.78 | $9.35 | $12.48 | +22.45% | 24,581,481 |
| Jun 2008 | $11.15 | $11.77 | $10.17 | $10.19 | -9.64% | 22,683,885 |
| May 2008 | $9.32 | $11.74 | $9.00 | $11.28 | +20.77% | 20,514,266 |
| Apr 2008 | $8.95 | $9.66 | $8.33 | $9.34 | +5.28% | 17,726,346 |
| Mar 2008 | $8.60 | $9.52 | $7.31 | $8.87 | +3.00% | 26,206,035 |
| Feb 2008 | $8.60 | $9.79 | $8.02 | $8.61 | -0.07% | 16,585,763 |
| Jan 2008 | $10.33 | $10.38 | $7.60 | $8.62 | -17.02% | 23,976,511 |
| Dec 2007 | $9.14 | $10.73 | $8.70 | $10.38 | +12.93% | 11,841,696 |
| Nov 2007 | $11.00 | $11.03 | $8.75 | $9.20 | -17.97% | 15,882,077 |
| Oct 2007 | $11.37 | $12.54 | $10.73 | $11.21 | -1.88% | 10,649,476 |
| Sep 2007 | $10.77 | $11.77 | $9.88 | $11.43 | +6.83% | 11,135,983 |
| Aug 2007 | $10.69 | $12.22 | $9.63 | $10.69 | -2.04% | 20,197,859 |
| Jul 2007 | $11.66 | $12.25 | $10.65 | $10.92 | -6.15% | 11,301,021 |
| Jun 2007 | $12.05 | $12.23 | $11.07 | $11.63 | -2.19% | 13,682,930 |
| May 2007 | $8.89 | $12.01 | $8.89 | $11.89 | +34.07% | 10,727,948 |
| Apr 2007 | $8.75 | $9.74 | $8.38 | $8.87 | +1.38% | 9,256,782 |
| Mar 2007 | $9.19 | $9.37 | $7.95 | $8.75 | -7.03% | 11,163,322 |
| Feb 2007 | $9.43 | $10.31 | $8.86 | $9.41 | -1.10% | 6,850,577 |
| Jan 2007 | $7.59 | $9.60 | $7.34 | $9.52 | +22.81% | 7,150,785 |
| Dec 2006 | $7.73 | $8.30 | $7.41 | $7.75 | +0.54% | 2,544,917 |
| Nov 2006 | $7.05 | $7.97 | $6.72 | $7.71 | +62.95% | 2,889,677 |
| Oct 2006 | $4.21 | $4.99 | $4.11 | $4.73 | +13.16% | 4,197,812 |
| Sep 2006 | $4.25 | $4.54 | $4.11 | $4.18 | -0.71% | 4,767,341 |
| Aug 2006 | $4.35 | $4.37 | $3.91 | $4.21 | -3.66% | 8,265,016 |
| Jul 2006 | $4.66 | $4.71 | $4.04 | $4.37 | -6.02% | 7,004,464 |
| Jun 2006 | $4.90 | $5.01 | $4.27 | $4.65 | -4.91% | 7,934,680 |
| May 2006 | $5.33 | $5.65 | $4.65 | $4.89 | -7.91% | 8,441,954 |
| Apr 2006 | $5.73 | $5.74 | $5.15 | $5.31 | -7.65% | 8,640,915 |
| Mar 2006 | $5.06 | $5.81 | $4.89 | $5.75 | +13.86% | 8,112,385 |
| Feb 2006 | $5.11 | $5.19 | $4.91 | $5.05 | -1.56% | 3,473,365 |
| Jan 2006 | $4.98 | $5.30 | $4.94 | $5.13 | -30.91% | 6,221,541 |
| Dec 2005 | $7.38 | $7.54 | $7.18 | $7.43 | +0.40% | 2,876,008 |
| Nov 2005 | $7.39 | $7.79 | $7.18 | $7.40 | -0.29% | 3,340,744 |
| Oct 2005 | $7.11 | $7.64 | $6.87 | $7.42 | +4.60% | 3,203,554 |
| Sep 2005 | $5.07 | $7.21 | $4.90 | $7.09 | +39.96% | 5,991,980 |
| Aug 2005 | $5.33 | $5.52 | $4.59 | $5.07 | -4.79% | 1,239,304 |
| Jul 2005 | $4.79 | $5.43 | $4.62 | $5.32 | +11.51% | 1,308,661 |
| Jun 2005 | $4.22 | $5.08 | $4.21 | $4.77 | +14.39% | 2,177,891 |
| May 2005 | $3.96 | $4.29 | $3.88 | $4.17 | +4.09% | 955,297 |
| Apr 2005 | $4.35 | $4.35 | $3.88 | $4.01 | -6.93% | 1,561,278 |
| Mar 2005 | $4.20 | $4.31 | $4.03 | $4.31 | +1.40% | 1,119,825 |
| Feb 2005 | $4.10 | $4.41 | $4.04 | $4.25 | +4.67% | 2,417,853 |
| Jan 2005 | $4.11 | $4.11 | $3.83 | $4.06 | -1.96% | 1,419,529 |
| Dec 2004 | $4.76 | $4.88 | $4.07 | $4.14 | -12.89% | 1,054,522 |
| Nov 2004 | $3.85 | $4.75 | $3.78 | $4.75 | +22.58% | 949,224 |
| Oct 2004 | $3.85 | $4.17 | $3.76 | $3.88 | +0.10% | 2,195,106 |
| Sep 2004 | $4.07 | $4.21 | $3.77 | $3.87 | -4.31% | 1,394,382 |
| Aug 2004 | $3.56 | $4.10 | $3.45 | $4.05 | +12.66% | 1,539,000 |
| Jul 2004 | $4.04 | $4.13 | $3.56 | $3.59 | -10.88% | 2,231,550 |
| Jun 2004 | $3.70 | $4.18 | $3.64 | $4.03 | +8.37% | 3,666,600 |
| May 2004 | $3.31 | $3.76 | $3.20 | $3.72 | +11.06% | 1,564,650 |
| Apr 2004 | $3.55 | $3.69 | $3.26 | $3.35 | -5.48% | 1,208,250 |
| Mar 2004 | $3.72 | $4.41 | $3.38 | $3.54 | -3.82% | 2,926,125 |
| Feb 2004 | $3.19 | $3.88 | $3.19 | $3.68 | +15.52% | 3,002,400 |
| Jan 2004 | $2.83 | $3.25 | $2.71 | $3.19 | +10.36% | 1,457,996 |
| Dec 2003 | $2.56 | $2.93 | $2.52 | $2.89 | +13.77% | 990,225 |
| Nov 2003 | $2.17 | $2.56 | $2.09 | $2.54 | +18.21% | 930,150 |
| Oct 2003 | $2.01 | $2.15 | $1.97 | $2.15 | +7.40% | 2,918,025 |
| Sep 2003 | $1.89 | $2.05 | $1.86 | $2.00 | +8.00% | 892,350 |
| Aug 2003 | $1.81 | $1.89 | $1.79 | $1.85 | +3.74% | 635,850 |
| Jul 2003 | $1.81 | $1.91 | $1.76 | $1.79 | -0.08% | 321,300 |
| Jun 2003 | $1.85 | $1.93 | $1.78 | $1.79 | -3.67% | 558,225 |
| May 2003 | $1.79 | $1.93 | $1.78 | $1.85 | +4.16% | 598,725 |
| Apr 2003 | $1.73 | $1.81 | $1.69 | $1.78 | +2.21% | 598,725 |
| Mar 2003 | $1.76 | $1.79 | $1.72 | $1.74 | -0.34% | 415,125 |
| Feb 2003 | $1.73 | $1.81 | $1.71 | $1.75 | +1.29% | 663,525 |
| Jan 2003 | $1.64 | $1.80 | $1.62 | $1.73 | +4.57% | 824,850 |
| Dec 2002 | $1.73 | $1.74 | $1.62 | $1.65 | -3.72% | 784,350 |
| Nov 2002 | $1.79 | $1.80 | $1.71 | $1.71 | -3.98% | 837,675 |
| Oct 2002 | $1.88 | $1.88 | $1.78 | $1.79 | -5.12% | 974,700 |
| Sep 2002 | $1.94 | $1.94 | $1.85 | $1.88 | -2.31% | 288,225 |
| Aug 2002 | $1.79 | $1.97 | $1.77 | $1.93 | +8.15% | 396,900 |
| Jul 2002 | $1.86 | $1.87 | $1.73 | $1.78 | -3.84% | 1,273,725 |
| Jun 2002 | $2.00 | $2.01 | $1.84 | $1.85 | -7.40% | 336,825 |
| May 2002 | $1.98 | $2.17 | $1.97 | $2.00 | +1.12% | 941,625 |
| Apr 2002 | $1.88 | $1.99 | $1.88 | $1.98 | +4.71% | 741,825 |
| Mar 2002 | $1.75 | $1.96 | $1.75 | $1.89 | +7.87% | 595,350 |
| Feb 2002 | $1.69 | $1.76 | $1.59 | $1.75 | +5.06% | 453,600 |
| Jan 2002 | $1.56 | $1.67 | $1.54 | $1.67 | +7.14% | 1,249,425 |
| Dec 2001 | $1.53 | $1.58 | $1.49 | $1.56 | +0.97% | 499,500 |
| Nov 2001 | $1.58 | $1.59 | $1.51 | $1.54 | -2.53% | 532,575 |
| Oct 2001 | $1.56 | $1.62 | $1.50 | $1.58 | +1.04% | 733,725 |
| Sep 2001 | $1.80 | $1.80 | $1.48 | $1.56 | -12.94% | 861,975 |
| Aug 2001 | $1.80 | $1.84 | $1.78 | $1.80 | -0.17% | 391,500 |
| Jul 2001 | $1.81 | $1.87 | $1.78 | $1.80 | +0.17% | 460,350 |
| Jun 2001 | $1.94 | $1.95 | $1.79 | $1.80 | -6.69% | 388,125 |
| May 2001 | $1.90 | $2.07 | $1.88 | $1.93 | +2.36% | 525,150 |
| Apr 2001 | $1.78 | $1.93 | $1.69 | $1.88 | +5.83% | 1,105,650 |
| Mar 2001 | $1.94 | $1.95 | $1.74 | $1.78 | -8.74% | 1,028,025 |
| Feb 2001 | $1.93 | $2.07 | $1.92 | $1.95 | +3.54% | 616,950 |
| Jan 2001 | $1.67 | $1.88 | $1.58 | $1.88 | +11.65% | 951,750 |
| Dec 2000 | $1.70 | $1.81 | $1.67 | $1.69 | -2.15% | 668,925 |
| Nov 2000 | $2.06 | $2.06 | $1.72 | $1.72 | -16.22% | 872,100 |
| Oct 2000 | $1.96 | $2.21 | $1.94 | $2.06 | +3.74% | 1,238,625 |
| Sep 2000 | $1.94 | $2.00 | $1.78 | $1.98 | +2.89% | 951,075 |
| Aug 2000 | $1.75 | $1.99 | $1.61 | $1.93 | +10.64% | 1,419,525 |
| Jul 2000 | $1.56 | $1.74 | $1.52 | $1.74 | +11.90% | 716,850 |
| Jun 2000 | $1.41 | $1.61 | $1.41 | $1.56 | +10.53% | 727,650 |
| May 2000 | $1.58 | $1.67 | $1.41 | $1.41 | -11.11% | 555,525 |
| Apr 2000 | $1.61 | $1.75 | $1.46 | $1.58 | -0.58% | 526,500 |
| Mar 2000 | $1.65 | $1.73 | $1.56 | $1.59 | -3.37% | 745,200 |
| Feb 2000 | $1.55 | $1.70 | $1.50 | $1.65 | +6.58% | 758,025 |
| Jan 2000 | $1.46 | $1.62 | $1.41 | $1.55 | +5.69% | 1,082,700 |
| Dec 1999 | $1.54 | $1.57 | $1.43 | $1.46 | -4.81% | 882,225 |
| Nov 1999 | $1.63 | $1.77 | $1.54 | $1.54 | -4.60% | 741,825 |
| Oct 1999 | $1.32 | $1.78 | $1.31 | $1.61 | +21.68% | 2,079,000 |
| Sep 1999 | $1.39 | $1.44 | $1.32 | $1.32 | -4.67% | 807,300 |
| Aug 1999 | $1.44 | $1.44 | $1.34 | $1.39 | -1.96% | 1,469,475 |
| Jul 1999 | $1.40 | $1.46 | $1.39 | $1.42 | +2.69% | 817,425 |
| Jun 1999 | $1.41 | $1.42 | $1.31 | $1.38 | -2.62% | 1,727,325 |
| May 1999 | $1.50 | $1.57 | $1.42 | $1.42 | -5.55% | 906,525 |
| Apr 1999 | $1.33 | $1.58 | $1.33 | $1.50 | +12.50% | 1,680,075 |
| Mar 1999 | $1.44 | $1.46 | $1.33 | $1.33 | -8.28% | 2,081,700 |
| Feb 1999 | $1.48 | $1.80 | $1.43 | $1.45 | -2.49% | 1,553,175 |
| Jan 1999 | $1.56 | $1.67 | $1.44 | $1.49 | -3.59% | 1,728,000 |
| Dec 1998 | $1.59 | $1.65 | $1.37 | $1.55 | -4.02% | 1,773,225 |
| Nov 1998 | $1.51 | $1.81 | $1.50 | $1.61 | +8.07% | 857,250 |
| Oct 1998 | $1.55 | $1.55 | $1.35 | $1.49 | -4.17% | 1,205,550 |
| Sep 1998 | $1.40 | $1.61 | $1.40 | $1.56 | +9.80% | 1,059,750 |
| Aug 1998 | $2.06 | $2.06 | $1.41 | $1.42 | -31.08% | 1,595,700 |
| Jul 1998 | $2.25 | $2.46 | $2.03 | $2.06 | -8.64% | 1,246,725 |
| Jun 1998 | $2.31 | $2.31 | $2.11 | $2.25 | -2.80% | 1,752,300 |
| May 1998 | $2.28 | $2.33 | $2.15 | $2.31 | +2.04% | 1,881,225 |
| Apr 1998 | $2.54 | $2.83 | $2.22 | $2.27 | -9.93% | 1,990,575 |
| Mar 1998 | $1.98 | $2.56 | $1.98 | $2.52 | +27.10% | 1,688,175 |
| Feb 1998 | $2.02 | $2.07 | $1.93 | $1.98 | -1.84% | 1,325,700 |
| Jan 1998 | $2.46 | $2.46 | $1.96 | $2.02 | -19.26% | 1,343,250 |
| Dec 1997 | $2.15 | $2.52 | $2.15 | $2.50 | +17.39% | 2,019,600 |
| Nov 1997 | $2.00 | $2.17 | $1.96 | $2.13 | +6.97% | 1,203,525 |
| Oct 1997 | $1.93 | $2.17 | $1.76 | $1.99 | +2.38% | 5,092,875 |
| Sep 1997 | $1.60 | $2.04 | $1.46 | $1.94 | +21.39% | 3,807,675 |
| Aug 1997 | $1.44 | $1.61 | $1.36 | $1.60 | +10.89% | 1,588,950 |
| Jul 1997 | $1.76 | $1.76 | $1.33 | $1.44 | -17.89% | 2,498,175 |
| Jun 1997 | $1.15 | $1.81 | $1.15 | $1.76 | +50.79% | 5,302,125 |
| May 1997 | $1.19 | $1.19 | $1.15 | $1.17 | -1.56% | 274,050 |
| Apr 1997 | $1.17 | $1.22 | $1.11 | $1.19 | 0.00% | 1,077,300 |
| Mar 1997 | $1.19 | $1.22 | $1.15 | $1.19 | -1.54% | 479,250 |
| Feb 1997 | $1.20 | $1.33 | $1.17 | $1.20 | +1.56% | 1,138,050 |
| Jan 1997 | $1.31 | $1.31 | $1.15 | $1.19 | -8.57% | 1,662,525 |
| Dec 1996 | $1.22 | $1.30 | $1.20 | $1.30 | +6.06% | 848,475 |
| Nov 1996 | $1.09 | $1.24 | $1.07 | $1.22 | +10.00% | 718,875 |
| Oct 1996 | $1.13 | $1.13 | $1.04 | $1.11 | -1.64% | 1,225,125 |
| Sep 1996 | $1.00 | $1.20 | $1.00 | $1.13 | +12.96% | 797,850 |
| Aug 1996 | $0.9815 | $1.02 | $0.9815 | $1.00 | 0.00% | 477,900 |
| Jul 1996 | $1.15 | $1.15 | $0.963 | $1.00 | -12.90% | 303,075 |
| Jun 1996 | $1.17 | $1.19 | $1.11 | $1.15 | -3.13% | 2,859,975 |
| May 1996 | $0.963 | $1.20 | $0.963 | $1.19 | +25.49% | 801,225 |
| Apr 1996 | $0.9444 | $0.9815 | $0.9444 | $0.9444 | 0.00% | 456,975 |
| Mar 1996 | $0.9259 | $0.9815 | $0.9259 | $0.9444 | +2.00% | 380,025 |
| Feb 1996 | $0.9815 | $1.00 | $0.9074 | $0.9259 | -5.66% | 318,600 |
| Jan 1996 | $0.9815 | $1.00 | $0.963 | $0.9815 | 0.00% | 405,675 |
| Dec 1995 | $0.8519 | $1.00 | $0.8519 | $0.9815 | +12.77% | 1,350,000 |
| Nov 1995 | $0.9074 | $0.9259 | $0.8519 | $0.8704 | -4.08% | 310,500 |
| Oct 1995 | $0.9259 | $1.00 | $0.8889 | $0.9074 | 0.00% | 730,350 |
| Sep 1995 | $0.9815 | $0.9815 | $0.9074 | $0.9074 | -5.77% | 1,532,250 |
| Aug 1995 | $1.04 | $1.06 | $0.9074 | $0.963 | -7.14% | 692,550 |
| Jul 1995 | $1.00 | $1.06 | $0.9815 | $1.04 | +3.70% | 609,525 |
| Jun 1995 | $0.9444 | $1.02 | $0.9259 | $1.00 | +5.88% | 498,150 |
| May 1995 | $0.8889 | $0.963 | $0.8889 | $0.9444 | +6.25% | 764,100 |
| Apr 1995 | $0.9259 | $0.9259 | $0.8148 | $0.8889 | -2.04% | 720,225 |
| Mar 1995 | $0.963 | $1.02 | $0.9074 | $0.9074 | -5.77% | 924,075 |
| Feb 1995 | $0.9815 | $1.02 | $0.9074 | $0.963 | -1.89% | 803,925 |
| Jan 1995 | $0.8889 | $1.02 | $0.8333 | $0.9815 | +10.42% | 1,225,800 |
| Dec 1994 | $0.8704 | $0.8889 | $0.8148 | $0.8889 | +2.13% | 3,185,325 |
| Nov 1994 | $0.8704 | $0.8889 | $0.8519 | $0.8704 | 0.00% | 1,314,225 |
| Oct 1994 | $0.9074 | $0.9259 | $0.8333 | $0.8704 | -7.84% | 892,350 |
| Sep 1994 | $0.9259 | $0.963 | $0.8889 | $0.9444 | 0.00% | 688,500 |
| Aug 1994 | $1.04 | $1.04 | $0.9444 | $0.9444 | -8.93% | 517,725 |
| Jul 1994 | $1.17 | $1.17 | $1.02 | $1.04 | -12.50% | 764,100 |
| Jun 1994 | $1.19 | $1.20 | $1.13 | $1.19 | 0.00% | 695,250 |
| May 1994 | $1.19 | $1.20 | $1.17 | $1.19 | 0.00% | 159,975 |
| Apr 1994 | $1.30 | $1.30 | $1.13 | $1.19 | -7.25% | 640,575 |
| Mar 1994 | $1.37 | $1.37 | $1.26 | $1.28 | -6.75% | 377,325 |
| Feb 1994 | $1.52 | $1.52 | $1.33 | $1.37 | -8.65% | 841,050 |
| Jan 1994 | $1.41 | $1.54 | $1.41 | $1.50 | +5.20% | 1,315,575 |
| Dec 1993 | $1.48 | $1.52 | $1.43 | $1.43 | -2.54% | 1,080,675 |
| Nov 1993 | $1.43 | $1.54 | $1.31 | $1.46 | +2.60% | 839,025 |
| Oct 1993 | $1.54 | $1.57 | $1.43 | $1.43 | -8.34% | 712,125 |
| Sep 1993 | $1.67 | $1.69 | $1.46 | $1.56 | -6.67% | 2,382,075 |
| Aug 1993 | $1.52 | $1.67 | $1.48 | $1.67 | +11.11% | 1,274,400 |
| Jul 1993 | $1.44 | $1.54 | $1.41 | $1.50 | +3.84% | 951,750 |
| Jun 1993 | $1.35 | $1.44 | $1.28 | $1.44 | +5.41% | 573,075 |
| May 1993 | $1.37 | $1.52 | $1.33 | $1.37 | +1.37% | 1,024,650 |
| Apr 1993 | $1.39 | $1.43 | $1.31 | $1.35 | -2.66% | 645,300 |
| Mar 1993 | $1.22 | $1.41 | $1.22 | $1.39 | +15.39% | 1,379,700 |
| Feb 1993 | $1.15 | $1.43 | $1.13 | $1.20 | +6.56% | 1,588,950 |
| Jan 1993 | $1.04 | $1.20 | $1.04 | $1.13 | +8.93% | 683,100 |
| Dec 1992 | $1.07 | $1.11 | $1.02 | $1.04 | -3.45% | 517,050 |
| Nov 1992 | $1.04 | $1.11 | $1.00 | $1.07 | +5.46% | 544,725 |
| Oct 1992 | $1.04 | $1.04 | $0.963 | $1.02 | -1.78% | 249,075 |
| Sep 1992 | $1.07 | $1.20 | $1.04 | $1.04 | -3.45% | 1,208,250 |
| Aug 1992 | $1.02 | $1.17 | $0.9815 | $1.07 | +5.46% | 367,875 |
| Jul 1992 | $0.9444 | $1.11 | $0.9259 | $1.02 | +10.00% | 534,600 |
| Jun 1992 | $1.06 | $1.06 | $0.9259 | $0.9259 | -12.28% | 519,750 |
| May 1992 | $1.09 | $1.17 | $1.02 | $1.06 | -1.72% | 410,400 |
| Apr 1992 | $1.11 | $1.11 | $0.9815 | $1.07 | -3.33% | 1,154,250 |
| Mar 1992 | $1.24 | $1.56 | $1.02 | $1.11 | -9.09% | 3,735,450 |
| Feb 1992 | $1.26 | $1.41 | $1.20 | $1.22 | -2.95% | 1,107,675 |
| Jan 1992 | $1.09 | $1.50 | $1.07 | $1.26 | +17.24% | 1,708,425 |
| Dec 1991 | $0.9259 | $1.09 | $0.8519 | $1.07 | +16.00% | 802,575 |
| Nov 1991 | $1.00 | $1.19 | $0.9259 | $0.9259 | -9.09% | 1,233,225 |
| Oct 1991 | $0.7963 | $1.04 | $0.7778 | $1.02 | +27.90% | 727,650 |
| Sep 1991 | $0.8704 | $0.8704 | $0.7778 | $0.7963 | -10.42% | 151,200 |
| Aug 1991 | $0.8333 | $0.8889 | $0.8333 | $0.8889 | +6.67% | 277,425 |
| Jul 1991 | $0.8519 | $0.8704 | $0.8148 | $0.8333 | -4.26% | 103,950 |
| Jun 1991 | $0.9444 | $0.9444 | $0.8333 | $0.8704 | -9.62% | 149,175 |
| May 1991 | $0.9074 | $1.00 | $0.8704 | $0.963 | +4.00% | 316,575 |
| Apr 1991 | $0.7778 | $0.9259 | $0.7593 | $0.9259 | +19.05% | 406,350 |
| Mar 1991 | $0.7407 | $0.8148 | $0.7222 | $0.7778 | +5.00% | 198,450 |
| Feb 1991 | $0.5926 | $0.7593 | $0.5926 | $0.7407 | +29.03% | 423,225 |
| Jan 1991 | $0.5185 | $0.5926 | $0.50 | $0.5741 | +10.71% | 172,125 |
| Dec 1990 | $0.5741 | $0.5926 | $0.50 | $0.5185 | -9.68% | 481,950 |
| Nov 1990 | $0.5926 | $0.6111 | $0.5556 | $0.5741 | -6.06% | 290,250 |
| Oct 1990 | $0.6667 | $0.7037 | $0.5926 | $0.6111 | -8.33% | 802,575 |
| Sep 1990 | $0.7222 | $0.7222 | $0.6667 | $0.6667 | -7.69% | 235,575 |
| Aug 1990 | $0.8148 | $0.8148 | $0.6852 | $0.7222 | -11.36% | 409,050 |
| Jul 1990 | $0.8148 | $0.8519 | $0.7778 | $0.8148 | 0.00% | 153,900 |
| Jun 1990 | $0.8704 | $0.9259 | $0.8148 | $0.8148 | -4.35% | 238,275 |
| May 1990 | $0.7037 | $0.8704 | $0.7037 | $0.8519 | +24.32% | 826,200 |
| Apr 1990 | $0.7778 | $0.7778 | $0.6852 | $0.6852 | -11.90% | 550,125 |
| Mar 1990 | $0.8148 | $0.8333 | $0.7778 | $0.7778 | -6.67% | 360,450 |
| Feb 1990 | $0.7778 | $0.8333 | $0.7593 | $0.8333 | +7.14% | 85,050 |
| Jan 1990 | $0.8704 | $0.8889 | $0.7778 | $0.7778 | -10.64% | 527,850 |
| Dec 1989 | $0.9259 | $0.963 | $0.8704 | $0.8704 | -7.84% | 606,825 |
| Nov 1989 | $1.00 | $1.04 | $0.9444 | $0.9444 | -7.27% | 307,125 |
| Oct 1989 | $1.06 | $1.11 | $1.00 | $1.02 | -3.51% | 775,575 |
| Sep 1989 | $1.07 | $1.13 | $1.06 | $1.06 | -1.72% | 538,650 |
| Aug 1989 | $1.11 | $1.15 | $1.04 | $1.07 | -3.33% | 327,375 |
| Jul 1989 | $1.06 | $1.13 | $1.04 | $1.11 | +3.44% | 243,000 |
| Jun 1989 | $1.04 | $1.09 | $1.00 | $1.07 | +5.46% | 344,925 |
| May 1989 | $0.963 | $1.04 | $0.9444 | $1.02 | +3.77% | 498,825 |
| Apr 1989 | $0.9259 | $0.9815 | $0.8889 | $0.9815 | +6.00% | 882,225 |
| Mar 1989 | $1.00 | $1.00 | $0.9074 | $0.9259 | -9.09% | 448,200 |
| Feb 1989 | $1.02 | $1.17 | $1.00 | $1.02 | 0.00% | 1,071,900 |
| Jan 1989 | $0.9259 | $1.04 | $0.8519 | $1.02 | +10.00% | 1,088,775 |
| Dec 1988 | $0.8704 | $0.9259 | $0.8704 | $0.9259 | +6.38% | 706,725 |
| Nov 1988 | $0.9259 | $0.963 | $0.8704 | $0.8704 | -6.00% | 438,750 |
| Oct 1988 | $0.8889 | $0.963 | $0.8704 | $0.9259 | +4.17% | 260,550 |
| Sep 1988 | $0.9444 | $0.963 | $0.8704 | $0.8889 | -5.88% | 366,525 |
| Aug 1988 | $0.9815 | $1.02 | $0.8889 | $0.9444 | -1.92% | 519,075 |
| Jul 1988 | $1.00 | $1.02 | $0.963 | $0.963 | -3.70% | 340,875 |
| Jun 1988 | $1.07 | $1.07 | $0.963 | $1.00 | -5.27% | 603,450 |
| May 1988 | $1.02 | $1.13 | $0.9815 | $1.06 | +3.64% | 736,425 |
| Apr 1988 | $1.20 | $1.24 | $0.963 | $1.02 | -14.07% | 579,150 |
| Mar 1988 | $1.00 | $1.48 | $0.9815 | $1.19 | +18.52% | 5,717,250 |
| Feb 1988 | $0.9815 | $1.07 | $0.9444 | $1.00 | +1.89% | 653,400 |
| Jan 1988 | $1.00 | $1.00 | $0.8889 | $0.9815 | -1.85% | 606,150 |
| Dec 1987 | $1.00 | $1.09 | $0.8333 | $1.00 | 0.00% | 2,259,900 |
| Nov 1987 | $1.37 | $1.37 | $0.8889 | $1.00 | -27.03% | 1,436,400 |
| Oct 1987 | $2.30 | $2.31 | $0.8333 | $1.37 | -40.80% | 3,007,800 |
| Sep 1987 | $2.26 | $2.31 | $2.11 | $2.31 | +2.46% | 1,255,500 |
| Aug 1987 | $2.24 | $2.37 | $2.02 | $2.26 | +0.82% | 3,201,525 |
| Jul 1987 | $1.89 | $2.30 | $1.63 | $2.24 | +18.63% | 3,923,775 |
| Jun 1987 | $1.44 | $2.24 | $1.44 | $1.89 | +29.11% | 3,222,450 |
| May 1987 | $1.30 | $1.46 | $1.28 | $1.46 | +12.86% | 727,650 |
| Apr 1987 | $1.65 | $1.65 | $1.24 | $1.30 | -22.22% | 762,075 |
| Mar 1987 | $1.63 | $1.70 | $1.54 | $1.67 | +3.45% | 778,275 |
| Feb 1987 | $1.67 | $1.85 | $1.61 | $1.61 | -3.34% | 1,122,525 |
| Jan 1987 | $1.46 | $1.74 | $1.46 | $1.67 | +13.92% | 1,754,325 |
| Dec 1986 | $1.52 | $1.56 | $1.39 | $1.46 | -3.65% | 1,651,050 |
| Nov 1986 | $1.57 | $1.63 | $1.52 | $1.52 | -3.53% | 2,004,750 |
| Oct 1986 | $1.26 | $1.57 | $1.22 | $1.57 | +25.00% | 2,210,625 |
| Sep 1986 | $1.30 | $1.37 | $1.15 | $1.26 | -2.85% | 1,225,800 |
| Aug 1986 | $1.11 | $1.39 | $1.11 | $1.30 | +16.67% | 1,174,500 |
| Jul 1986 | $1.56 | $1.57 | $1.07 | $1.11 | -28.57% | 1,013,175 |
| Jun 1986 | $1.52 | $1.59 | $1.39 | $1.56 | +2.44% | 1,762,425 |
| May 1986 | $1.50 | $1.56 | $1.44 | $1.52 | +1.23% | 2,471,175 |
| Apr 1986 | $1.57 | $1.61 | $1.48 | $1.50 | -4.71% | 1,348,650 |
| Mar 1986 | $1.48 | $1.63 | $1.48 | $1.57 | +6.25% | 3,142,125 |
| Feb 1986 | $1.37 | $1.54 | $1.31 | $1.48 | +8.11% | 2,113,425 |
| Jan 1986 | $1.13 | $1.39 | $1.11 | $1.37 | +25.43% | 1,424,250 |
| Dec 1985 | $1.13 | $1.24 | $1.07 | $1.09 | -3.28% | 1,127,925 |
| Nov 1985 | $0.963 | $1.15 | $0.963 | $1.13 | +17.30% | 837,000 |
| Oct 1985 | $0.9259 | $1.02 | $0.9074 | $0.963 | +4.00% | 656,775 |
| Sep 1985 | $0.963 | $1.00 | $0.9259 | $0.9259 | -3.85% | 1,140,075 |
| Aug 1985 | $1.00 | $1.04 | $0.963 | $0.963 | -5.45% | 790,425 |
| Jul 1985 | $1.04 | $1.04 | $0.9815 | $1.02 | -1.78% | 956,475 |
| Jun 1985 | $1.02 | $1.06 | $0.9259 | $1.04 | +1.82% | 579,150 |
| May 1985 | $0.9444 | $1.13 | $0.9074 | $1.02 | +12.24% | 657,450 |
| Apr 1985 | $0.9444 | $1.07 | $0.9074 | $0.9074 | -5.77% | 1,090,800 |
| Mar 1985 | $1.17 | $1.19 | $0.9259 | $0.963 | -17.46% | 422,550 |
| Feb 1985 | $1.11 | $1.24 | $1.09 | $1.17 | +5.00% | 1,662,525 |
| Jan 1985 | $0.9074 | $1.15 | $0.8333 | $1.11 | +22.45% | 1,181,925 |
| Dec 1984 | $0.963 | $0.963 | $0.8333 | $0.9074 | -5.77% | 1,012,500 |
| Nov 1984 | $1.00 | $1.07 | $0.9444 | $0.963 | -3.70% | 664,200 |
| Oct 1984 | $0.8889 | $1.02 | $0.8333 | $1.00 | +14.89% | 1,099,575 |
| Sep 1984 | $0.9074 | $0.9259 | $0.7778 | $0.8704 | -4.08% | 771,525 |
| Aug 1984 | $0.7778 | $1.02 | $0.7778 | $0.9074 | +16.67% | 1,532,925 |
| Jul 1984 | $0.8889 | $1.04 | $0.7222 | $0.7778 | -12.50% | 2,685,825 |
| Jun 1984 | $0.9074 | $0.9259 | $0.8704 | $0.8889 | -2.04% | 3,532,950 |
| May 1984 | $0.8704 | $1.04 | $0.8333 | $0.9074 | +2.08% | 2,027,025 |
| Apr 1984 | $1.00 | $1.02 | $0.8889 | $0.8889 | -11.11% | 1,057,050 |
| Mar 1984 | $1.06 | $1.09 | $1.00 | $1.00 | -5.27% | 1,335,825 |
| Feb 1984 | $1.13 | $1.15 | $1.04 | $1.06 | -9.52% | 1,117,125 |
| Jan 1984 | $1.20 | $1.31 | $1.17 | $1.17 | -3.07% | 1,188,000 |
| Dec 1983 | $1.31 | $1.31 | $1.04 | $1.20 | -10.96% | 2,670,975 |
| Nov 1983 | $1.28 | $1.39 | $1.28 | $1.35 | +5.80% | 1,999,350 |
| Oct 1983 | $1.56 | $1.56 | $1.24 | $1.28 | -17.85% | 1,188,000 |
| Sep 1983 | $1.69 | $1.70 | $1.39 | $1.56 | -7.69% | 1,683,450 |
| Aug 1983 | $1.85 | $1.85 | $1.57 | $1.69 | -10.79% | 2,206,575 |
| Jul 1983 | $2.00 | $2.02 | $1.87 | $1.89 | – | 5,732,775 |
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% |