Stifel Financial Corp (SFB) stock
SFBNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31Also trades as SF, SF.PB, SF.PC, SF.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/306% below fair value
$17.81−0.14 (-0.78%)
Close on Oct 30, 2026Market cap $2.88BP/E 3.2Yield 6.89%
Price history
Stifel Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.81
-0.78% on the day
52-week range
$17.64 – $22.14
-19.6% from the high
Change over 52 weeks
-18.8%
From $21.94 on Oct 30, 2025
Average volume
13,665
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.83 | $18.09 | $17.70 | $17.81 | -0.78% | 14,721 |
| Oct 29, 2026 | $17.89 | $18.00 | $17.75 | $17.95 | 0.00% | 20,322 |
| Oct 28, 2026 | $18.00 | $18.00 | $17.83 | $17.95 | -0.28% | 7,121 |
| Oct 27, 2026 | $17.94 | $18.00 | $17.77 | $18.00 | +1.12% | 16,607 |
| Oct 26, 2026 | $18.07 | $18.13 | $17.76 | $17.80 | -1.21% | 13,315 |
| Oct 23, 2026 | $17.76 | $18.16 | $17.64 | $18.02 | +0.99% | 5,831 |
| Oct 22, 2026 | $17.95 | $18.16 | $17.71 | $17.84 | +0.17% | 16,389 |
| Oct 21, 2026 | $18.00 | $18.08 | $17.76 | $17.81 | -0.11% | 4,005 |
| Oct 20, 2026 | $17.95 | $18.09 | $17.68 | $17.83 | +0.06% | 14,197 |
| Oct 19, 2026 | $17.88 | $18.14 | $17.76 | $17.82 | -0.72% | 13,011 |
| Oct 16, 2026 | $18.19 | $18.22 | $17.87 | $17.95 | -0.72% | 16,907 |
| Oct 15, 2026 | $18.12 | $18.38 | $18.03 | $18.08 | +0.72% | 20,299 |
| Oct 14, 2026 | $18.00 | $18.33 | $17.86 | $17.95 | -0.61% | 17,710 |
| Oct 13, 2026 | $18.17 | $18.78 | $18.03 | $18.06 | +0.17% | 14,297 |
| Oct 12, 2026 | $18.03 | $18.46 | $18.03 | $18.03 | -0.17% | 19,851 |
| Oct 9, 2026 | $18.16 | $18.30 | $17.95 | $18.06 | -0.55% | 21,855 |
| Oct 8, 2026 | $18.31 | $18.70 | $17.92 | $18.16 | 0.00% | 29,346 |
| Oct 7, 2026 | $18.42 | $18.46 | $18.10 | $18.16 | -2.16% | 22,712 |
| Oct 6, 2026 | $18.71 | $19.18 | $18.56 | $18.56 | -1.12% | 16,985 |
| Oct 5, 2026 | $19.07 | $19.07 | $18.73 | $18.77 | -0.74% | 8,060 |
| Oct 2, 2026 | $19.11 | $19.19 | $18.85 | $18.91 | +0.53% | 12,787 |
| Oct 1, 2026 | $18.88 | $18.93 | $18.63 | $18.81 | -0.79% | 11,350 |
| Sep 30, 2026 | $18.82 | $19.20 | $18.81 | $18.96 | +0.74% | 14,765 |
| Sep 29, 2026 | $19.18 | $19.45 | $18.81 | $18.82 | -1.26% | 10,949 |
| Sep 28, 2026 | $19.06 | $19.13 | $18.90 | $19.06 | -0.52% | 16,130 |
| Sep 25, 2026 | $19.17 | $19.45 | $19.16 | $19.16 | -0.08% | 10,175 |
| Sep 24, 2026 | $19.02 | $19.24 | $19.02 | $19.18 | +0.37% | 12,370 |
| Sep 23, 2026 | $19.08 | $19.39 | $18.95 | $19.11 | -0.44% | 14,409 |
| Sep 22, 2026 | $19.12 | $19.38 | $19.12 | $19.19 | -0.16% | 6,381 |
| Sep 21, 2026 | $19.15 | $19.36 | $19.14 | $19.22 | +0.42% | 12,365 |
| Sep 18, 2026 | $19.20 | $19.33 | $19.08 | $19.14 | -0.89% | 14,806 |
| Sep 17, 2026 | $19.20 | $19.43 | $19.03 | $19.31 | +0.66% | 14,391 |
| Sep 16, 2026 | $19.08 | $19.33 | $19.08 | $19.19 | +0.71% | 16,027 |
| Sep 15, 2026 | $19.21 | $19.42 | $19.05 | $19.05 | -1.71% | 9,343 |
| Sep 14, 2026 | $19.03 | $19.69 | $19.03 | $19.38 | +1.08% | 16,877 |
| Sep 11, 2026 | $19.36 | $19.48 | $18.89 | $19.18 | -1.57% | 13,074 |
| Sep 10, 2026 | $19.65 | $19.68 | $19.11 | $19.48 | -0.46% | 8,978 |
| Sep 9, 2026 | $19.74 | $19.83 | $19.55 | $19.57 | -0.86% | 9,325 |
| Sep 8, 2026 | $19.79 | $19.83 | $19.62 | $19.74 | +0.25% | 10,604 |
| Sep 4, 2026 | $19.73 | $19.84 | $19.65 | $19.69 | +0.20% | 5,875 |
| Sep 3, 2026 | $19.71 | $19.76 | $19.65 | $19.65 | -0.30% | 21,028 |
| Sep 2, 2026 | $19.74 | $19.76 | $19.67 | $19.71 | +0.13% | 12,033 |
| Sep 1, 2026 | $19.66 | $19.70 | $19.64 | $19.69 | +0.13% | 9,313 |
| Aug 31, 2026 | $19.70 | $19.70 | $19.64 | $19.66 | -0.25% | 15,550 |
| Aug 28, 2026 | $19.73 | $19.73 | $19.67 | $19.71 | +0.20% | 9,343 |
| Aug 27, 2026 | $19.70 | $19.83 | $19.65 | $19.67 | +0.10% | 11,035 |
| Aug 26, 2026 | $19.75 | $19.79 | $19.65 | $19.65 | -0.15% | 13,158 |
| Aug 25, 2026 | $19.59 | $19.72 | $19.55 | $19.68 | +0.54% | 14,557 |
| Aug 24, 2026 | $19.63 | $19.65 | $19.50 | $19.57 | +0.38% | 5,136 |
| Aug 21, 2026 | $19.57 | $19.68 | $19.50 | $19.50 | +0.05% | 14,460 |
| Aug 20, 2026 | $19.54 | $19.70 | $19.45 | $19.49 | -0.26% | 14,981 |
| Aug 19, 2026 | $19.50 | $19.69 | $19.45 | $19.54 | +0.31% | 5,261 |
| Aug 18, 2026 | $19.55 | $19.55 | $19.31 | $19.48 | -0.36% | 8,881 |
| Aug 17, 2026 | $19.60 | $19.62 | $19.53 | $19.55 | 0.00% | 10,814 |
| Aug 14, 2026 | $19.59 | $19.60 | $19.55 | $19.55 | -0.46% | 10,500 |
| Aug 13, 2026 | $19.53 | $19.65 | $19.51 | $19.64 | +0.41% | 5,089 |
| Aug 12, 2026 | $19.65 | $19.65 | $19.51 | $19.56 | +0.20% | 16,551 |
| Aug 11, 2026 | $19.70 | $19.73 | $19.50 | $19.52 | -0.56% | 14,642 |
| Aug 10, 2026 | $19.64 | $19.78 | $19.60 | $19.63 | -0.15% | 14,544 |
| Aug 7, 2026 | $19.67 | $19.79 | $19.66 | $19.66 | 0.00% | 8,592 |
| Aug 6, 2026 | $19.69 | $19.80 | $19.64 | $19.66 | -0.56% | 29,583 |
| Aug 5, 2026 | $19.85 | $19.85 | $19.72 | $19.77 | -0.13% | 10,777 |
| Aug 4, 2026 | $19.81 | $19.87 | $19.70 | $19.80 | +0.33% | 10,613 |
| Aug 3, 2026 | $19.80 | $19.80 | $19.73 | $19.73 | +0.05% | 2,806 |
| Jul 31, 2026 | $19.67 | $19.72 | $19.64 | $19.72 | +0.46% | 16,673 |
| Jul 30, 2026 | $19.62 | $19.78 | $19.62 | $19.63 | -0.28% | 6,652 |
| Jul 29, 2026 | $19.65 | $19.83 | $19.62 | $19.69 | +0.18% | 7,679 |
| Jul 28, 2026 | $19.80 | $19.82 | $19.65 | $19.65 | -0.46% | 8,159 |
| Jul 27, 2026 | $19.71 | $19.79 | $19.64 | $19.74 | +0.14% | 10,424 |
| Jul 24, 2026 | $19.60 | $19.79 | $19.60 | $19.71 | +0.21% | 19,275 |
| Jul 23, 2026 | $19.79 | $19.79 | $19.65 | $19.67 | -0.66% | 7,120 |
| Jul 22, 2026 | $19.79 | $19.82 | $19.63 | $19.80 | +0.15% | 33,891 |
| Jul 21, 2026 | $19.67 | $19.78 | $19.64 | $19.77 | 0.00% | 15,385 |
| Jul 20, 2026 | $19.65 | $19.81 | $19.65 | $19.77 | +0.15% | 9,421 |
| Jul 17, 2026 | $19.79 | $19.79 | $19.69 | $19.74 | -0.05% | 2,594 |
| Jul 16, 2026 | $19.73 | $19.79 | $19.62 | $19.75 | +0.25% | 5,493 |
| Jul 15, 2026 | $19.66 | $19.70 | $19.53 | $19.70 | +0.72% | 43,130 |
| Jul 14, 2026 | $19.46 | $19.64 | $19.46 | $19.56 | +0.51% | 5,367 |
| Jul 13, 2026 | $19.63 | $19.63 | $19.46 | $19.46 | -0.31% | 6,041 |
| Jul 10, 2026 | $19.56 | $19.63 | $19.52 | $19.52 | -0.43% | 8,470 |
| Jul 9, 2026 | $19.59 | $19.67 | $19.56 | $19.61 | +0.23% | 6,366 |
| Jul 8, 2026 | $19.60 | $19.68 | $19.54 | $19.56 | -0.46% | 10,241 |
| Jul 7, 2026 | $19.78 | $19.78 | $19.65 | $19.65 | -0.41% | 6,020 |
| Jul 6, 2026 | $19.64 | $19.80 | $19.64 | $19.73 | +0.15% | 9,932 |
| Jul 2, 2026 | $19.76 | $19.76 | $19.64 | $19.70 | -0.05% | 3,815 |
| Jul 1, 2026 | $19.64 | $19.76 | $19.46 | $19.71 | -1.30% | 13,916 |
| Jun 30, 2026 | $19.82 | $19.98 | $19.81 | $19.97 | +0.71% | 73,340 |
| Jun 29, 2026 | $19.93 | $19.98 | $19.76 | $19.83 | -0.10% | 9,779 |
| Jun 26, 2026 | $19.78 | $19.90 | $19.75 | $19.85 | -0.25% | 20,373 |
| Jun 25, 2026 | $19.87 | $19.91 | $19.76 | $19.90 | +0.73% | 26,502 |
| Jun 24, 2026 | $19.70 | $19.83 | $19.65 | $19.76 | -0.03% | 15,109 |
| Jun 23, 2026 | $19.76 | $19.76 | $19.58 | $19.76 | 0.00% | 11,791 |
| Jun 22, 2026 | $19.89 | $19.89 | $19.71 | $19.76 | -0.33% | 23,148 |
| Jun 18, 2026 | $19.84 | $19.85 | $19.71 | $19.83 | -0.03% | 9,500 |
| Jun 17, 2026 | $19.87 | $19.87 | $19.74 | $19.83 | +0.15% | 11,572 |
| Jun 16, 2026 | $19.70 | $19.89 | $19.70 | $19.80 | 0.00% | 17,523 |
| Jun 15, 2026 | $19.70 | $19.89 | $19.68 | $19.80 | +0.76% | 10,058 |
| Jun 12, 2026 | $19.60 | $19.68 | $19.53 | $19.65 | +0.00% | 4,777 |
| Jun 11, 2026 | $19.70 | $19.70 | $19.52 | $19.65 | 0.00% | 9,195 |
| Jun 10, 2026 | $19.58 | $19.68 | $19.55 | $19.65 | -0.25% | 15,453 |
| Jun 9, 2026 | $19.58 | $19.70 | $19.55 | $19.70 | +0.23% | 10,547 |
| Jun 8, 2026 | $19.59 | $19.82 | $19.55 | $19.66 | +0.18% | 18,037 |
| Jun 5, 2026 | $19.76 | $19.78 | $19.60 | $19.62 | -0.82% | 6,993 |
| Jun 4, 2026 | $19.79 | $19.79 | $19.61 | $19.78 | +0.37% | 8,764 |
| Jun 3, 2026 | $19.70 | $19.78 | $19.59 | $19.71 | -0.30% | 18,708 |
| Jun 2, 2026 | $19.85 | $19.87 | $19.72 | $19.77 | -0.35% | 18,958 |
| Jun 1, 2026 | $19.72 | $19.85 | $19.72 | $19.84 | +0.10% | 11,633 |
| May 29, 2026 | $19.81 | $19.84 | $19.73 | $19.82 | -0.20% | 5,017 |
| May 28, 2026 | $19.97 | $20.00 | $19.84 | $19.86 | -0.30% | 12,517 |
| May 27, 2026 | $19.84 | $19.98 | $19.84 | $19.92 | +0.40% | 6,002 |
| May 26, 2026 | $19.98 | $20.00 | $19.84 | $19.84 | 0.00% | 11,535 |
| May 22, 2026 | $19.86 | $19.90 | $19.78 | $19.84 | -0.30% | 11,453 |
| May 21, 2026 | $19.85 | $20.02 | $19.76 | $19.90 | -0.65% | 12,451 |
| May 20, 2026 | $19.98 | $20.08 | $19.70 | $20.03 | +1.01% | 7,766 |
| May 19, 2026 | $20.00 | $20.00 | $19.81 | $19.83 | -0.40% | 8,007 |
| May 18, 2026 | $19.97 | $20.04 | $19.91 | $19.91 | -0.55% | 11,139 |
| May 15, 2026 | $20.01 | $20.15 | $20.00 | $20.02 | -0.72% | 6,130 |
| May 14, 2026 | $20.13 | $20.25 | $20.13 | $20.17 | -0.37% | 3,580 |
| May 13, 2026 | $20.25 | $20.29 | $20.20 | $20.24 | -0.05% | 9,786 |
| May 12, 2026 | $20.28 | $20.30 | $20.20 | $20.25 | +0.15% | 6,019 |
| May 11, 2026 | $20.34 | $20.34 | $20.17 | $20.22 | -0.34% | 9,761 |
| May 8, 2026 | $20.38 | $20.38 | $20.25 | $20.29 | -0.17% | 4,178 |
| May 7, 2026 | $20.31 | $20.35 | $20.25 | $20.33 | +0.37% | 7,250 |
| May 6, 2026 | $20.31 | $20.31 | $20.12 | $20.25 | +0.59% | 7,058 |
| May 5, 2026 | $20.23 | $20.25 | $20.10 | $20.13 | +0.05% | 13,290 |
| May 4, 2026 | $20.15 | $20.23 | $20.10 | $20.12 | -0.01% | 16,927 |
| May 1, 2026 | $20.29 | $20.40 | $20.12 | $20.12 | -0.24% | 9,349 |
| Apr 30, 2026 | $20.15 | $20.26 | $20.12 | $20.17 | +0.10% | 9,327 |
| Apr 29, 2026 | $20.28 | $20.28 | $20.15 | $20.15 | -0.25% | 16,301 |
| Apr 28, 2026 | $20.18 | $20.23 | $20.08 | $20.20 | +0.12% | 21,363 |
| Apr 27, 2026 | $20.14 | $20.27 | $20.02 | $20.18 | +0.22% | 35,942 |
| Apr 24, 2026 | $20.02 | $20.13 | $19.96 | $20.13 | +0.25% | 18,018 |
| Apr 23, 2026 | $20.01 | $20.09 | $19.95 | $20.08 | +0.35% | 14,579 |
| Apr 22, 2026 | $19.86 | $20.01 | $19.86 | $20.01 | +0.65% | 14,582 |
| Apr 21, 2026 | $19.92 | $19.92 | $19.71 | $19.88 | +0.10% | 18,066 |
| Apr 20, 2026 | $19.81 | $19.92 | $19.79 | $19.86 | -0.05% | 20,402 |
| Apr 17, 2026 | $19.94 | $20.03 | $19.74 | $19.87 | +0.40% | 18,874 |
| Apr 16, 2026 | $19.84 | $19.94 | $19.73 | $19.79 | -0.40% | 14,242 |
| Apr 15, 2026 | $19.89 | $19.96 | $19.78 | $19.87 | +0.25% | 11,049 |
| Apr 14, 2026 | $19.76 | $19.92 | $19.69 | $19.82 | +0.20% | 26,385 |
| Apr 13, 2026 | $19.73 | $19.90 | $19.65 | $19.78 | +0.15% | 4,389 |
| Apr 10, 2026 | $19.66 | $19.80 | $19.62 | $19.75 | +0.10% | 6,084 |
| Apr 9, 2026 | $19.60 | $19.79 | $19.60 | $19.73 | +0.56% | 10,861 |
| Apr 8, 2026 | $19.69 | $20.00 | $19.60 | $19.62 | +0.52% | 9,815 |
| Apr 7, 2026 | $19.50 | $19.52 | $19.32 | $19.52 | +0.35% | 9,469 |
| Apr 6, 2026 | $19.42 | $19.50 | $19.37 | $19.45 | +0.15% | 7,637 |
| Apr 2, 2026 | $19.40 | $19.60 | $19.14 | $19.42 | +0.10% | 33,320 |
| Apr 1, 2026 | $19.24 | $19.63 | $19.18 | $19.40 | -0.51% | 8,045 |
| Mar 31, 2026 | $19.75 | $19.75 | $19.50 | $19.50 | -0.91% | 39,425 |
| Mar 30, 2026 | $19.74 | $19.74 | $19.58 | $19.68 | +0.77% | 13,845 |
| Mar 27, 2026 | $19.76 | $19.76 | $19.50 | $19.53 | -1.16% | 9,038 |
| Mar 26, 2026 | $19.83 | $19.99 | $19.56 | $19.76 | -0.25% | 15,189 |
| Mar 25, 2026 | $20.01 | $20.01 | $19.67 | $19.81 | -0.10% | 8,037 |
| Mar 24, 2026 | $19.84 | $20.02 | $19.58 | $19.83 | +0.35% | 5,418 |
| Mar 23, 2026 | $19.66 | $20.02 | $19.66 | $19.76 | +0.56% | 7,095 |
| Mar 20, 2026 | $19.84 | $19.90 | $19.62 | $19.65 | -0.81% | 9,517 |
| Mar 19, 2026 | $19.74 | $20.09 | $19.74 | $19.81 | -0.05% | 11,769 |
| Mar 18, 2026 | $19.97 | $20.09 | $19.82 | $19.82 | -0.75% | 10,685 |
| Mar 17, 2026 | $20.07 | $20.08 | $19.87 | $19.97 | +0.15% | 8,958 |
| Mar 16, 2026 | $19.84 | $20.00 | $19.70 | $19.94 | +0.10% | 15,083 |
| Mar 13, 2026 | $19.95 | $20.04 | $19.68 | $19.92 | +0.15% | 16,308 |
| Mar 12, 2026 | $19.97 | $20.16 | $19.89 | $19.89 | -0.90% | 17,620 |
| Mar 11, 2026 | $20.16 | $20.31 | $20.01 | $20.07 | -0.45% | 14,913 |
| Mar 10, 2026 | $20.23 | $20.35 | $20.16 | $20.16 | -0.59% | 10,095 |
| Mar 9, 2026 | $20.23 | $20.39 | $20.21 | $20.28 | -0.05% | 17,144 |
| Mar 6, 2026 | $20.44 | $20.44 | $20.29 | $20.29 | -0.73% | 13,364 |
| Mar 5, 2026 | $20.43 | $20.45 | $20.35 | $20.44 | +0.07% | 9,716 |
| Mar 4, 2026 | $20.45 | $20.47 | $20.41 | $20.43 | +0.37% | 8,558 |
| Mar 3, 2026 | $20.23 | $20.39 | $20.20 | $20.35 | 0.00% | 11,581 |
| Mar 2, 2026 | $20.17 | $20.40 | $20.17 | $20.35 | -0.20% | 8,376 |
| Feb 27, 2026 | $20.75 | $20.75 | $20.22 | $20.39 | -1.64% | 59,674 |
| Feb 26, 2026 | $20.66 | $20.75 | $20.61 | $20.73 | +0.04% | 9,273 |
| Feb 25, 2026 | $20.68 | $20.74 | $20.57 | $20.72 | +0.01% | 9,263 |
| Feb 24, 2026 | $20.61 | $20.72 | $20.57 | $20.72 | +0.54% | 9,594 |
| Feb 23, 2026 | $20.68 | $20.73 | $20.56 | $20.61 | -0.68% | 6,856 |
| Feb 20, 2026 | $20.70 | $20.75 | $20.68 | $20.75 | -0.10% | 7,184 |
| Feb 19, 2026 | $20.68 | $20.77 | $20.68 | $20.77 | -0.14% | 6,596 |
| Feb 18, 2026 | $20.85 | $20.89 | $20.73 | $20.80 | -0.24% | 16,845 |
| Feb 17, 2026 | $20.70 | $20.85 | $20.55 | $20.85 | +0.72% | 11,288 |
| Feb 13, 2026 | $20.53 | $20.76 | $20.48 | $20.70 | +1.07% | 15,811 |
| Feb 12, 2026 | $20.61 | $20.61 | $20.46 | $20.48 | -0.19% | 11,403 |
| Feb 11, 2026 | $20.60 | $20.60 | $20.52 | $20.52 | -0.29% | 11,868 |
| Feb 10, 2026 | $20.53 | $20.65 | $20.53 | $20.58 | +0.30% | 3,405 |
| Feb 9, 2026 | $20.58 | $20.60 | $20.48 | $20.52 | +0.04% | 6,047 |
| Feb 6, 2026 | $20.60 | $20.62 | $20.44 | $20.51 | +0.10% | 6,718 |
| Feb 5, 2026 | $20.51 | $20.51 | $20.44 | $20.49 | -0.44% | 10,130 |
| Feb 4, 2026 | $20.61 | $20.61 | $20.51 | $20.58 | -0.14% | 9,546 |
| Feb 3, 2026 | $20.72 | $20.72 | $20.48 | $20.61 | -0.25% | 15,765 |
| Feb 2, 2026 | $20.70 | $20.75 | $20.59 | $20.66 | 0.00% | 6,992 |
| Jan 30, 2026 | $20.75 | $20.75 | $20.57 | $20.66 | -0.34% | 8,784 |
| Jan 29, 2026 | $20.84 | $20.84 | $20.62 | $20.73 | -0.24% | 17,435 |
| Jan 28, 2026 | $20.87 | $20.87 | $20.67 | $20.78 | -0.43% | 9,046 |
| Jan 27, 2026 | $20.73 | $20.87 | $20.63 | $20.87 | +0.68% | 11,120 |
| Jan 26, 2026 | $20.65 | $20.76 | $20.65 | $20.73 | +0.63% | 17,436 |
| Jan 23, 2026 | $20.58 | $20.69 | $20.58 | $20.60 | -0.43% | 11,865 |
| Jan 22, 2026 | $20.67 | $20.69 | $20.49 | $20.69 | +0.53% | 16,836 |
| Jan 21, 2026 | $20.55 | $20.60 | $20.47 | $20.58 | +0.29% | 7,451 |
| Jan 20, 2026 | $20.55 | $20.63 | $20.46 | $20.52 | -0.68% | 21,449 |
| Jan 16, 2026 | $20.71 | $20.77 | $20.59 | $20.66 | -0.29% | 15,152 |
| Jan 15, 2026 | $20.69 | $20.79 | $20.59 | $20.72 | +0.39% | 25,443 |
| Jan 14, 2026 | $20.53 | $20.64 | $20.52 | $20.64 | +0.68% | 8,863 |
| Jan 13, 2026 | $20.59 | $20.65 | $20.50 | $20.50 | -0.05% | 24,874 |
| Jan 12, 2026 | $20.56 | $20.66 | $20.45 | $20.51 | -0.29% | 9,557 |
| Jan 9, 2026 | $20.68 | $20.68 | $20.54 | $20.57 | -0.15% | 25,887 |
| Jan 8, 2026 | $20.59 | $20.69 | $20.49 | $20.60 | -0.10% | 13,489 |
| Jan 7, 2026 | $20.63 | $20.73 | $20.54 | $20.62 | +0.29% | 7,816 |
| Jan 6, 2026 | $20.57 | $20.74 | $20.51 | $20.56 | -0.29% | 12,702 |
| Jan 5, 2026 | $20.72 | $20.82 | $20.62 | $20.62 | -0.15% | 14,630 |
| Jan 2, 2026 | $20.48 | $20.66 | $20.48 | $20.65 | +0.88% | 12,220 |
| Dec 31, 2025 | $20.48 | $20.57 | $20.43 | $20.47 | -1.49% | 25,531 |
| Dec 30, 2025 | $20.94 | $20.94 | $20.72 | $20.78 | -0.48% | 12,757 |
| Dec 29, 2025 | $20.88 | $20.98 | $20.84 | $20.88 | -0.05% | 8,670 |
| Dec 26, 2025 | $20.88 | $20.97 | $20.88 | $20.89 | +0.10% | 11,531 |
| Dec 24, 2025 | $20.90 | $20.95 | $20.87 | $20.87 | 0.00% | 3,960 |
| Dec 23, 2025 | $21.03 | $21.03 | $20.87 | $20.87 | -0.52% | 11,883 |
| Dec 22, 2025 | $21.11 | $21.12 | $20.98 | $20.98 | -0.80% | 12,675 |
| Dec 19, 2025 | $21.03 | $21.19 | $20.91 | $21.15 | 0.00% | 15,682 |
| Dec 18, 2025 | $20.95 | $21.15 | $20.95 | $21.15 | +1.15% | 25,981 |
| Dec 17, 2025 | $21.28 | $21.33 | $20.91 | $20.91 | -1.41% | 17,292 |
| Dec 16, 2025 | $21.22 | $21.31 | $21.14 | $21.21 | +0.20% | 18,967 |
| Dec 15, 2025 | $21.24 | $21.27 | $21.13 | $21.17 | -0.14% | 8,132 |
| Dec 12, 2025 | $21.14 | $21.25 | $21.07 | $21.20 | -0.10% | 14,984 |
| Dec 11, 2025 | $21.29 | $21.29 | $21.14 | $21.22 | 0.00% | 14,076 |
| Dec 10, 2025 | $21.29 | $21.31 | $21.16 | $21.22 | +0.28% | 7,597 |
| Dec 9, 2025 | $21.18 | $21.33 | $21.11 | $21.16 | +0.24% | 11,429 |
| Dec 8, 2025 | $21.16 | $21.31 | $21.11 | $21.11 | -0.42% | 14,777 |
| Dec 5, 2025 | $21.16 | $21.38 | $21.16 | $21.20 | 0.00% | 9,112 |
| Dec 4, 2025 | $21.37 | $21.41 | $21.20 | $21.20 | -0.49% | 4,712 |
| Dec 3, 2025 | $21.17 | $21.32 | $21.17 | $21.30 | +0.49% | 2,783 |
| Dec 2, 2025 | $21.32 | $21.37 | $21.20 | $21.20 | -0.86% | 25,634 |
| Dec 1, 2025 | $21.37 | $21.38 | $21.32 | $21.38 | -0.22% | 2,526 |
| Nov 28, 2025 | $21.44 | $21.50 | $21.37 | $21.43 | +0.24% | 3,348 |
| Nov 26, 2025 | $21.42 | $21.61 | $21.38 | $21.38 | +0.32% | 5,593 |
| Nov 25, 2025 | $21.35 | $21.44 | $21.25 | $21.31 | +0.05% | 4,015 |
| Nov 24, 2025 | $21.34 | $21.34 | $21.22 | $21.30 | +0.24% | 5,898 |
| Nov 21, 2025 | $21.30 | $21.34 | $21.21 | $21.25 | +0.09% | 5,316 |
| Nov 20, 2025 | $21.42 | $21.48 | $21.23 | $21.23 | -0.33% | 4,574 |
| Nov 19, 2025 | $21.23 | $21.39 | $21.21 | $21.30 | -0.05% | 6,716 |
| Nov 18, 2025 | $21.27 | $21.44 | $21.21 | $21.31 | +0.19% | 8,009 |
| Nov 17, 2025 | $21.51 | $21.52 | $21.15 | $21.27 | -0.43% | 8,401 |
| Nov 14, 2025 | $21.38 | $21.46 | $21.36 | $21.36 | +0.15% | 2,995 |
| Nov 13, 2025 | $21.69 | $21.73 | $21.33 | $21.33 | -1.67% | 10,668 |
| Nov 12, 2025 | $21.61 | $21.86 | $21.61 | $21.69 | +0.47% | 7,224 |
| Nov 11, 2025 | $21.54 | $21.94 | $21.50 | $21.59 | +0.42% | 15,935 |
| Nov 10, 2025 | $21.47 | $21.53 | $21.39 | $21.50 | +0.42% | 9,568 |
| Nov 7, 2025 | $21.27 | $21.45 | $21.10 | $21.41 | +0.66% | 21,715 |
| Nov 6, 2025 | $21.28 | $21.36 | $21.27 | $21.27 | +0.19% | 13,450 |
| Nov 5, 2025 | $21.21 | $21.50 | $21.19 | $21.23 | +0.09% | 12,312 |
| Nov 4, 2025 | $21.52 | $21.52 | $21.12 | $21.21 | -1.71% | 15,011 |
| Nov 3, 2025 | $21.65 | $21.75 | $21.51 | $21.58 | -0.32% | 6,713 |
| Oct 31, 2025 | $22.00 | $22.04 | $21.65 | $21.65 | -1.32% | 18,616 |
| Oct 30, 2025 | $22.14 | $22.14 | $21.94 | $21.94 | -0.36% | 5,373 |
| Oct 29, 2025 | $22.03 | $22.16 | $22.02 | $22.02 | -0.09% | 8,411 |
| Oct 28, 2025 | $22.14 | $22.15 | $21.98 | $22.04 | -0.09% | 8,865 |
| Oct 27, 2025 | $22.03 | $22.15 | $21.96 | $22.06 | +0.23% | 10,194 |
| Oct 24, 2025 | $22.17 | $22.17 | $22.01 | $22.01 | 0.00% | 9,039 |
| Oct 23, 2025 | $22.24 | $22.27 | $22.01 | $22.01 | -0.63% | 6,698 |
| Oct 22, 2025 | $22.29 | $22.29 | $22.15 | $22.15 | -0.38% | 6,820 |
| Oct 21, 2025 | $22.32 | $22.41 | $22.23 | $22.23 | -0.07% | 6,226 |
| Oct 20, 2025 | $22.10 | $22.29 | $22.09 | $22.25 | – | 392,972 |
Seasonality
SFB 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 | 2.6% | 0.4% | -1.7% | 0.7% | 0.3% | 1.6% | 1.4% | -0.5% | 0.5% | -4.9% | 1.0% | -2.9% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 7 of 9 | 7 of 9 | 4 of 9 | 6 of 9 | 1 of 9 | 4 of 9 | 1 of 9 |
| 2026 | 0.9% | -1.3% | -4.4% | 5.2% | -1.7% | 0.8% | 0.4% | -0.3% | -3.6% | -4.4% | ||
| 2025 | 1.7% | 7.0% | -8.0% | -3.1% | 2.7% | 7.9% | -5.8% | 2.6% | 0.1% | 1.8% | -1.0% | -4.5% |
| 2024 | 0.3% | 5.7% | 8.9% | -8.9% | -0.1% | 1.8% | 1.0% | 4.7% | 1.2% | -4.9% | -0.4% | -8.1% |
| 2023 | 17.7% | -6.2% | -7.3% | 10.5% | -7.7% | 8.2% | -5.3% | -3.0% | 2.9% | -12.6% | 9.9% | -0.6% |
| 2022 | -3.9% | -2.4% | 1.7% | -12.8% | 7.6% | -4.8% | 12.8% | -11.9% | 4.1% | -10.8% | 8.0% | -8.8% |
| 2021 | -1.3% | -2.5% | 3.0% | 1.9% | -0.8% | 0.6% | 0.3% | 1.0% | 1.5% | -1.4% | -4.2% | 1.5% |
| 2020 | 3.7% | -3.8% | -13.2% | 14.1% | 2.3% | -0.9% | 3.9% | -0.7% | 2.8% | -3.1% | -0.1% | -0.2% |
| 2019 | 7.5% | 6.4% | 2.8% | 1.0% | 0.9% | 0.4% | 3.9% | 3.2% | -0.9% | -1.9% | 0.8% | -1.3% |
| 2018 | -3.0% | 0.8% | 1.1% | -1.9% | -0.2% | 0.7% | 1.9% | 0.0% | -3.9% | -6.8% | -5.2% | -2.5% |
| 2017 | 1.2% | -1.3% |