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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $18.88 | $19.19 | $17.64 | $17.81 | -6.07% | 337,678 |
| Sep 2026 | $19.66 | $19.84 | $18.81 | $18.96 | -3.56% | 259,218 |
| Aug 2026 | $19.80 | $19.87 | $19.31 | $19.66 | -0.30% | 246,873 |
| Jul 2026 | $19.64 | $19.83 | $19.46 | $19.72 | -1.25% | 256,064 |
| Jun 2026 | $19.72 | $19.98 | $19.52 | $19.97 | +0.76% | 351,760 |
| May 2026 | $20.29 | $20.40 | $19.70 | $19.82 | -1.74% | 179,215 |
| Apr 2026 | $19.24 | $20.28 | $19.14 | $20.17 | +3.44% | 328,750 |
| Mar 2026 | $20.17 | $20.47 | $19.50 | $19.50 | -4.36% | 281,734 |
| Feb 2026 | $20.70 | $20.89 | $20.22 | $20.39 | -1.31% | 234,258 |
| Jan 2026 | $20.48 | $20.87 | $20.45 | $20.66 | +0.93% | 292,055 |
| Dec 2025 | $21.37 | $21.41 | $20.43 | $20.47 | -4.48% | 280,691 |
| Nov 2025 | $21.65 | $21.94 | $21.10 | $21.43 | -1.02% | 167,461 |
| Oct 2025 | $21.01 | $22.41 | $21.01 | $21.65 | +1.79% | 708,650 |
| Sep 2025 | $21.28 | $22.00 | $20.95 | $21.27 | +0.09% | 542,539 |
| Aug 2025 | $19.72 | $21.84 | $19.72 | $21.25 | +2.56% | 227,958 |
| Jul 2025 | $21.51 | $21.52 | $20.23 | $20.72 | -5.82% | 320,940 |
| Jun 2025 | $20.39 | $22.56 | $20.24 | $22.00 | +7.90% | 546,048 |
| May 2025 | $19.93 | $21.16 | $19.79 | $20.39 | +2.72% | 329,302 |
| Apr 2025 | $20.24 | $20.43 | $18.58 | $19.85 | -3.08% | 578,493 |
| Mar 2025 | $22.25 | $23.35 | $20.46 | $20.48 | -7.96% | 689,894 |
| Feb 2025 | $20.93 | $22.33 | $20.93 | $22.25 | +6.97% | 211,052 |
| Jan 2025 | $20.57 | $21.35 | $20.00 | $20.80 | +1.71% | 367,438 |
| Dec 2024 | $22.22 | $22.39 | $20.45 | $20.45 | -8.13% | 403,412 |
| Nov 2024 | $22.45 | $22.79 | $21.76 | $22.26 | -0.40% | 476,547 |
| Oct 2024 | $23.26 | $23.48 | $22.16 | $22.35 | -4.93% | 465,667 |
| Sep 2024 | $23.15 | $24.18 | $22.83 | $23.51 | +1.16% | 334,968 |
| Aug 2024 | $22.29 | $23.66 | $21.65 | $23.24 | +4.68% | 259,564 |
| Jul 2024 | $21.51 | $22.28 | $21.51 | $22.20 | +0.95% | 287,072 |
| Jun 2024 | $21.74 | $22.08 | $21.25 | $21.99 | +1.81% | 379,567 |
| May 2024 | $21.73 | $23.13 | $21.43 | $21.60 | -0.09% | 943,404 |
| Apr 2024 | $23.68 | $23.87 | $21.40 | $21.62 | -8.93% | 295,093 |
| Mar 2024 | $21.84 | $23.79 | $21.61 | $23.74 | +8.95% | 486,896 |
| Feb 2024 | $20.71 | $21.86 | $20.10 | $21.79 | +5.73% | 636,965 |
| Jan 2024 | $20.59 | $21.03 | $19.90 | $20.61 | +0.29% | 1,704,443 |
| Dec 2023 | $20.72 | $21.36 | $20.30 | $20.55 | -0.58% | 538,824 |
| Nov 2023 | $19.02 | $22.00 | $19.00 | $20.67 | +9.95% | 379,119 |
| Oct 2023 | $21.28 | $21.58 | $18.27 | $18.80 | -12.56% | 196,783 |
| Sep 2023 | $20.79 | $21.89 | $20.52 | $21.50 | +2.92% | 173,164 |
| Aug 2023 | $21.56 | $21.99 | $19.70 | $20.89 | -3.02% | 210,375 |
| Jul 2023 | $22.50 | $23.50 | $21.44 | $21.54 | -5.32% | 113,915 |
| Jun 2023 | $20.84 | $23.00 | $20.84 | $22.75 | +8.18% | 169,350 |
| May 2023 | $22.89 | $22.89 | $20.01 | $21.03 | -7.72% | 220,537 |
| Apr 2023 | $20.63 | $23.22 | $20.52 | $22.79 | +10.47% | 352,372 |
| Mar 2023 | $22.21 | $23.02 | $19.03 | $20.63 | -7.28% | 355,101 |
| Feb 2023 | $23.74 | $24.14 | $21.99 | $22.25 | -6.24% | 148,198 |
| Jan 2023 | $20.31 | $24.14 | $20.31 | $23.73 | +17.65% | 227,103 |
| Dec 2022 | $21.91 | $22.80 | $19.59 | $20.17 | -8.82% | 260,391 |
| Nov 2022 | $20.73 | $22.12 | $19.38 | $22.12 | +8.01% | 231,566 |
| Oct 2022 | $23.16 | $23.52 | $19.36 | $20.48 | -10.76% | 219,132 |
| Sep 2022 | $21.92 | $24.88 | $21.67 | $22.95 | +4.08% | 247,507 |
| Aug 2022 | $24.89 | $25.34 | $21.86 | $22.05 | -11.94% | 176,078 |
| Jul 2022 | $22.11 | $25.10 | $21.76 | $25.04 | +12.79% | 179,514 |
| Jun 2022 | $23.21 | $23.87 | $22.09 | $22.20 | -4.80% | 161,970 |
| May 2022 | $21.25 | $23.64 | $21.16 | $23.32 | +7.56% | 275,608 |
| Apr 2022 | $24.80 | $24.80 | $20.75 | $21.68 | -12.83% | 334,659 |
| Mar 2022 | $24.52 | $25.18 | $23.03 | $24.87 | +1.68% | 234,582 |
| Feb 2022 | $25.15 | $25.44 | $23.70 | $24.46 | -2.43% | 219,142 |
| Jan 2022 | $25.99 | $26.58 | $24.75 | $25.07 | -3.87% | 270,537 |
| Dec 2021 | $25.70 | $26.46 | $25.52 | $26.08 | +1.48% | 146,896 |
| Nov 2021 | $26.40 | $27.31 | $25.22 | $25.70 | -4.18% | 272,582 |
| Oct 2021 | $27.19 | $27.42 | $26.40 | $26.82 | -1.40% | 122,629 |
| Sep 2021 | $26.73 | $28.08 | $26.58 | $27.20 | +1.49% | 611,594 |
| Aug 2021 | $26.46 | $26.88 | $25.86 | $26.80 | +0.98% | 235,154 |
| Jul 2021 | $26.48 | $26.64 | $26.03 | $26.54 | +0.26% | 128,125 |
| Jun 2021 | $26.42 | $27.01 | $26.31 | $26.47 | +0.65% | 236,749 |
| May 2021 | $26.49 | $27.02 | $25.89 | $26.30 | -0.83% | 168,097 |
| Apr 2021 | $25.96 | $26.91 | $25.90 | $26.52 | +1.88% | 158,305 |
| Mar 2021 | $25.25 | $26.22 | $25.14 | $26.03 | +3.05% | 349,632 |
| Feb 2021 | $25.97 | $26.12 | $24.99 | $25.26 | -2.51% | 185,178 |
| Jan 2021 | $26.33 | $26.37 | $25.42 | $25.91 | -1.30% | 226,165 |
| Dec 2020 | $26.30 | $26.97 | $26.23 | $26.25 | -0.23% | 436,417 |
| Nov 2020 | $26.30 | $26.93 | $25.95 | $26.31 | -0.08% | 339,047 |
| Oct 2020 | $27.18 | $27.99 | $25.94 | $26.33 | -3.13% | 236,816 |
| Sep 2020 | $26.46 | $27.18 | $25.61 | $27.18 | +2.80% | 238,294 |
| Aug 2020 | $26.69 | $26.74 | $26.33 | $26.44 | -0.71% | 163,121 |
| Jul 2020 | $25.52 | $26.75 | $25.37 | $26.63 | +3.86% | 210,753 |
| Jun 2020 | $25.70 | $26.14 | $25.00 | $25.64 | -0.89% | 268,769 |
| May 2020 | $25.14 | $25.93 | $23.21 | $25.87 | +2.29% | 274,110 |
| Apr 2020 | $21.41 | $25.56 | $19.38 | $25.29 | +14.07% | 342,399 |
| Mar 2020 | $25.74 | $26.27 | $12.77 | $22.17 | -13.19% | 496,543 |
| Feb 2020 | $26.45 | $26.78 | $25.14 | $25.54 | -3.84% | 159,008 |
| Jan 2020 | $25.76 | $26.65 | $25.69 | $26.56 | +3.67% | 246,364 |
| Dec 2019 | $25.92 | $26.10 | $25.45 | $25.62 | -1.27% | 203,528 |
| Nov 2019 | $25.80 | $25.99 | $25.45 | $25.95 | +0.82% | 144,400 |
| Oct 2019 | $26.29 | $26.45 | $25.69 | $25.74 | -1.87% | 281,223 |
| Sep 2019 | $26.66 | $26.96 | $26.07 | $26.23 | -0.94% | 264,674 |
| Aug 2019 | $25.59 | $26.62 | $25.32 | $26.48 | +3.20% | 378,908 |
| Jul 2019 | $24.94 | $25.78 | $24.51 | $25.66 | +3.93% | 581,532 |
| Jun 2019 | $24.66 | $25.35 | $24.54 | $24.69 | +0.45% | 309,549 |
| May 2019 | $24.35 | $24.95 | $24.20 | $24.58 | +0.86% | 510,617 |
| Apr 2019 | $24.22 | $24.58 | $24.17 | $24.37 | +1.04% | 475,139 |
| Mar 2019 | $23.40 | $24.65 | $23.00 | $24.12 | +2.77% | 639,434 |
| Feb 2019 | $22.19 | $23.65 | $22.01 | $23.47 | +6.39% | 2,383,665 |
| Jan 2019 | $20.45 | $22.50 | $20.45 | $22.06 | +7.50% | 816,707 |
| Dec 2018 | $21.00 | $21.25 | $19.50 | $20.52 | -2.47% | 623,070 |
| Nov 2018 | $22.15 | $22.33 | $20.87 | $21.04 | -5.18% | 371,291 |
| Oct 2018 | $23.72 | $23.74 | $21.64 | $22.19 | -6.76% | 504,189 |
| Sep 2018 | $24.86 | $24.86 | $23.54 | $23.80 | -3.92% | 238,183 |
| Aug 2018 | $24.76 | $24.86 | $24.21 | $24.77 | 0.00% | 262,152 |
| Jul 2018 | $24.46 | $24.87 | $24.44 | $24.77 | +1.85% | 231,384 |
| Jun 2018 | $24.19 | $24.82 | $23.97 | $24.32 | +0.75% | 360,900 |
| May 2018 | $24.23 | $24.50 | $23.71 | $24.14 | -0.22% | 454,199 |
| Apr 2018 | $24.77 | $24.78 | $23.89 | $24.19 | -1.85% | 363,165 |
| Mar 2018 | $24.50 | $25.11 | $24.36 | $24.65 | +1.15% | 451,711 |
| Feb 2018 | $24.30 | $24.63 | $23.25 | $24.37 | +0.79% | 641,379 |
| Jan 2018 | $24.93 | $25.18 | $23.64 | $24.18 | -3.01% | 1,632,389 |
| Dec 2017 | $25.25 | $25.47 | $24.84 | $24.93 | -1.35% | 1,475,378 |
| Nov 2017 | $24.98 | $26.20 | $24.77 | $25.27 | +1.16% | 2,020,678 |
| Oct 2017 | $25.00 | $25.32 | $24.88 | $24.98 | 0.00% | 1,586,396 |
| Dec 2014 | $25.38 | $25.48 | $24.98 | $24.98 | -1.61% | 600,187 |
| Nov 2014 | $25.33 | $25.49 | $25.31 | $25.39 | +0.12% | 260,424 |
| Oct 2014 | $25.25 | $25.39 | $25.20 | $25.36 | +0.36% | 264,854 |
| Sep 2014 | $25.68 | $25.77 | $25.13 | $25.27 | -1.86% | 171,922 |
| Aug 2014 | $25.58 | $25.78 | $25.57 | $25.75 | +0.63% | 150,126 |
| Jul 2014 | $25.68 | $26.05 | $25.57 | $25.59 | 0.00% | 232,038 |
| Jun 2014 | $25.96 | $26.10 | $25.55 | $25.59 | -1.58% | 212,765 |
| May 2014 | $26.19 | $26.35 | $25.87 | $26.00 | -1.22% | 160,868 |
| Apr 2014 | $26.01 | $26.33 | $25.38 | $26.32 | +1.19% | 188,113 |
| Mar 2014 | $26.00 | $26.97 | $25.90 | $26.01 | +0.39% | 164,004 |
| Feb 2014 | $26.02 | $26.14 | $25.78 | $25.91 | -0.65% | 147,548 |
| Jan 2014 | $25.68 | $26.38 | $25.61 | $26.08 | +1.72% | 183,525 |
| Dec 2013 | $26.30 | $26.77 | $25.49 | $25.64 | -2.62% | 165,283 |
| Nov 2013 | $26.00 | $26.45 | $25.75 | $26.33 | +1.04% | 149,131 |
| Oct 2013 | $25.77 | $26.34 | $25.59 | $26.06 | +1.01% | 248,592 |
| Sep 2013 | $25.75 | $26.71 | $25.70 | $25.80 | -0.88% | 190,354 |
| Aug 2013 | $25.96 | $26.34 | $24.91 | $26.03 | -0.12% | 334,344 |
| Jul 2013 | $25.96 | $26.50 | $25.55 | $26.06 | -0.42% | 200,369 |
| Jun 2013 | $26.09 | $26.62 | $25.83 | $26.17 | -1.36% | 271,593 |
| May 2013 | $27.03 | $27.12 | $26.23 | $26.53 | -2.14% | 170,977 |
| Apr 2013 | $26.59 | $27.30 | $26.37 | $27.11 | +1.46% | 295,363 |
| Mar 2013 | $26.46 | $26.90 | $26.14 | $26.72 | +1.25% | 154,440 |
| Feb 2013 | $26.66 | $26.90 | $26.24 | $26.39 | -1.20% | 241,726 |
| Jan 2013 | $26.26 | $27.06 | $26.26 | $26.71 | +1.17% | 157,035 |
| Dec 2012 | $26.45 | $27.22 | $25.84 | $26.40 | -0.53% | 242,930 |
| Nov 2012 | $26.81 | $26.87 | $25.87 | $26.54 | -0.41% | 244,349 |
| Oct 2012 | $26.63 | $27.17 | $26.46 | $26.65 | +0.45% | 237,133 |
| Sep 2012 | $27.18 | $27.25 | $26.38 | $26.53 | -2.39% | 128,711 |
| Aug 2012 | $27.54 | $27.68 | $26.68 | $27.18 | -0.77% | 186,824 |
| Jul 2012 | $27.45 | $27.73 | $26.74 | $27.39 | -0.15% | 257,478 |
| Jun 2012 | $26.33 | $27.58 | $26.11 | $27.43 | +3.90% | 326,178 |
| May 2012 | $27.15 | $27.73 | $25.88 | $26.40 | -2.08% | 667,451 |
| Apr 2012 | $26.50 | $27.16 | $26.31 | $26.96 | +1.74% | 811,932 |
| Mar 2012 | $26.40 | $27.14 | $25.69 | $26.50 | +0.61% | 1,173,246 |
| Feb 2012 | $25.50 | $26.69 | $25.36 | $26.34 | – | 2,279,260 |
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% |