Sound Financial Bancorp, Inc. SFBC
NASDAQ · Vereinigte Staaten · Finanzen
$46,21+1,51 (+3,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $46,21 | +3,49 % | $45,22 | $46,25 | $43,76 | 4,00K |
| 2026-10-01 | $44,65 | 0,00 % | $44,41 | $44,70 | $44,41 | 3,80K |
| 2026-09-30 | $44,65 | -3,79 % | $45,99 | $45,99 | $44,65 | 4,40K |
| 2026-09-29 | $46,41 | +0,11 % | $46,33 | $46,41 | $45,76 | 3,30K |
| 2026-09-28 | $46,36 | +8,52 % | $42,59 | $46,51 | $42,59 | 4,30K |
| 2026-09-25 | $42,72 | -7,13 % | $45,22 | $45,22 | $42,72 | 1,40K |
| 2026-09-24 | $46,00 | -2,95 % | $46,90 | $46,90 | $43,24 | 3,80K |
| 2026-09-23 | $47,40 | -1,60 % | $47,82 | $47,82 | $47,40 | 2,20K |
| 2026-09-22 | $48,17 | -0,33 % | $48,10 | $48,17 | $47,67 | 2,50K |
| 2026-09-21 | $48,33 | -1,17 % | $48,50 | $48,50 | $48,33 | 1,00K |
| 2026-09-18 | $48,90 | +0,87 % | $47,90 | $48,90 | $47,80 | 6,60K |
| 2026-09-17 | $48,48 | -0,04 % | $48,46 | $48,68 | $48,20 | 11,50K |
| 2026-09-16 | $48,50 | -0,53 % | $48,82 | $48,83 | $48,05 | 8,80K |
| 2026-09-15 | $48,76 | +1,18 % | $48,50 | $48,99 | $47,68 | 56,60K |
| 2026-09-14 | $48,19 | +0,40 % | $48,00 | $48,22 | $47,68 | 1,80K |
| 2026-09-11 | $48,00 | -0,72 % | $48,42 | $48,50 | $47,92 | 2,20K |
| 2026-09-10 | $48,35 | +1,43 % | $48,10 | $48,35 | $48,10 | 700 |
| 2026-09-09 | $47,67 | -0,69 % | $48,00 | $48,03 | $47,46 | 4,10K |
| 2026-09-08 | $48,00 | +0,52 % | $47,53 | $48,25 | $47,05 | 5,40K |
| 2026-09-04 | $47,75 | +0,32 % | $47,63 | $47,75 | $47,57 | 1,60K |
| 2026-09-03 | $47,60 | +1,06 % | $47,59 | $47,60 | $47,59 | 1,20K |
| 2026-09-02 | $47,10 | -0,32 % | $47,28 | $47,75 | $46,80 | 6,80K |
| 2026-09-01 | $47,25 | +0,77 % | $46,80 | $47,28 | $46,80 | 1,90K |
| 2026-08-31 | $46,89 | +0,19 % | $46,80 | $47,28 | $46,80 | 3,20K |
| 2026-08-28 | $46,80 | -1,10 % | $47,14 | $47,14 | $46,80 | 3,10K |
| 2026-08-27 | $47,32 | -0,78 % | $47,32 | $47,32 | $47,32 | 900 |
| 2026-08-26 | $47,69 | +1,23 % | $47,74 | $47,74 | $47,28 | 800 |
| 2026-08-25 | $47,11 | -0,36 % | $46,81 | $47,11 | $46,81 | 3,40K |
| 2026-08-24 | $47,28 | -0,06 % | $47,28 | $47,28 | $47,28 | 1,10K |
| 2026-08-21 | $47,31 | -0,92 % | $47,64 | $47,64 | $46,90 | 2,00K |
| 2026-08-20 | $47,75 | +0,15 % | $47,59 | $47,75 | $47,58 | 1,40K |
| 2026-08-19 | $47,68 | +1,43 % | $47,84 | $48,00 | $47,40 | 5,90K |
| 2026-08-18 | $47,01 | +1,53 % | $46,73 | $47,28 | $46,73 | 5,70K |
| 2026-08-17 | $46,30 | +0,11 % | $45,47 | $46,97 | $45,44 | 6,50K |
| 2026-08-14 | $46,25 | -0,71 % | $46,17 | $46,75 | $46,17 | 4,70K |
| 2026-08-13 | $46,58 | -0,19 % | $46,73 | $47,24 | $45,18 | 4,80K |
| 2026-08-12 | $46,67 | +0,52 % | $46,50 | $46,67 | $46,50 | 1,30K |
| 2026-08-11 | $46,43 | +0,04 % | $46,45 | $46,45 | $46,43 | 900 |
| 2026-08-10 | $46,41 | -0,19 % | $46,38 | $47,24 | $46,38 | 3,10K |
| 2026-08-07 | $46,50 | -0,53 % | $46,80 | $46,90 | $46,50 | 2,60K |
| 2026-08-06 | $46,75 | -0,49 % | $46,98 | $48,21 | $46,37 | 25,50K |
| 2026-08-05 | $46,98 | -0,97 % | $47,38 | $49,21 | $46,98 | 206,50K |
| 2026-08-04 | $47,44 | +0,94 % | $46,81 | $48,03 | $46,56 | 8,40K |
| 2026-08-03 | $47,00 | -0,49 % | $47,10 | $47,10 | $45,11 | 6,40K |
| 2026-07-31 | $47,23 | +2,92 % | $45,00 | $47,23 | $45,00 | 5,00K |
| 2026-07-30 | $45,89 | +4,01 % | $44,12 | $45,89 | $44,12 | 33,70K |
| 2026-07-29 | $44,12 | -0,45 % | $44,02 | $44,56 | $43,82 | 6,10K |
| 2026-07-28 | $44,32 | -1,75 % | $45,16 | $45,16 | $44,25 | 5,70K |
| 2026-07-27 | $45,11 | +0,11 % | $44,85 | $45,22 | $44,85 | 1,90K |
| 2026-07-24 | $45,06 | -0,18 % | $45,00 | $45,06 | $44,69 | 3,50K |
| 2026-07-23 | $45,14 | -0,04 % | $44,85 | $45,41 | $44,18 | 7,20K |
| 2026-07-22 | $45,16 | +3,22 % | $43,75 | $45,32 | $43,75 | 11,40K |
| 2026-07-21 | $43,75 | -4,52 % | $45,55 | $45,55 | $43,50 | 6,30K |
| 2026-07-20 | $45,82 | -2,26 % | $47,08 | $47,08 | $45,41 | 5,80K |
| 2026-07-17 | $46,88 | -0,89 % | $47,30 | $48,07 | $46,17 | 6,90K |
| 2026-07-16 | $47,30 | +1,24 % | $46,85 | $47,70 | $44,24 | 9,80K |
| 2026-07-15 | $46,72 | +0,86 % | $46,82 | $48,00 | $46,53 | 28,70K |
| 2026-07-14 | $46,32 | +0,52 % | $46,70 | $47,85 | $45,02 | 30,50K |
| 2026-07-13 | $46,08 | +4,40 % | $44,36 | $46,14 | $44,30 | 37,80K |
| 2026-07-10 | $44,14 | +0,36 % | $43,65 | $44,56 | $43,00 | 10,70K |
| 2026-07-09 | $43,98 | +2,18 % | $43,98 | $43,98 | $43,98 | 1,20K |
| 2026-07-08 | $43,04 | -2,89 % | $44,00 | $44,00 | $42,65 | 12,00K |
| 2026-07-07 | $44,32 | -0,78 % | $43,60 | $44,34 | $43,60 | 1,30K |
| 2026-07-06 | $44,67 | 0,00 % | $44,67 | $44,67 | $43,72 | 2,10K |
| 2026-07-02 | $44,67 | -0,18 % | $44,03 | $44,76 | $44,03 | 6,20K |
| 2026-07-01 | $44,75 | +3,80 % | $43,20 | $44,75 | $43,20 | 6,40K |
| 2026-06-30 | $43,11 | +0,09 % | $42,60 | $43,11 | $42,52 | 12,20K |
| 2026-06-29 | $43,07 | -0,65 % | $43,35 | $43,59 | $42,81 | 5,00K |
| 2026-06-26 | $43,35 | -1,66 % | $43,88 | $44,32 | $42,80 | 201,40K |
| 2026-06-25 | $44,08 | +0,87 % | $43,92 | $44,14 | $42,82 | 13,00K |
| 2026-06-24 | $43,70 | +1,06 % | $43,57 | $43,97 | $42,91 | 9,90K |
| 2026-06-23 | $43,24 | +0,58 % | $42,90 | $44,55 | $42,81 | 4,50K |
| 2026-06-22 | $42,99 | -1,92 % | $43,75 | $43,75 | $42,58 | 6,70K |
| 2026-06-18 | $43,83 | +3,18 % | $42,71 | $44,50 | $41,28 | 20,30K |
| 2026-06-17 | $42,48 | +2,56 % | $41,31 | $42,48 | $41,31 | 3,80K |
| 2026-06-16 | $41,42 | -2,59 % | $42,29 | $42,81 | $41,31 | 16,80K |
| 2026-06-15 | $42,52 | -2,54 % | $43,53 | $43,53 | $42,52 | 2,20K |
| 2026-06-12 | $43,63 | +0,88 % | $42,83 | $43,63 | $42,80 | 3,60K |
| 2026-06-11 | $43,25 | +1,08 % | $42,47 | $43,25 | $42,28 | 4,20K |
| 2026-06-10 | $42,79 | +1,16 % | $42,09 | $42,97 | $42,09 | 3,80K |
| 2026-06-09 | $42,30 | +0,55 % | $41,83 | $42,30 | $41,83 | 4,80K |
| 2026-06-08 | $42,07 | -0,61 % | $42,07 | $42,07 | $42,06 | 5,00K |
| 2026-06-05 | $42,33 | +1,05 % | $41,66 | $42,57 | $41,66 | 6,80K |
| 2026-06-04 | $41,89 | +1,38 % | $41,32 | $42,03 | $41,32 | 5,00K |
| 2026-06-03 | $41,32 | -1,48 % | $41,71 | $42,20 | $41,31 | 11,20K |
| 2026-06-02 | $41,94 | +0,55 % | $41,71 | $42,16 | $41,71 | 5,70K |
| 2026-06-01 | $41,71 | -0,05 % | $41,77 | $42,53 | $41,53 | 4,80K |
| 2026-05-29 | $41,73 | -3,60 % | $42,14 | $42,40 | $41,73 | 9,40K |
| 2026-05-28 | $43,29 | +3,49 % | $41,61 | $43,29 | $41,61 | 9,00K |
| 2026-05-27 | $41,83 | -0,52 % | $41,84 | $42,25 | $41,59 | 3,90K |