Sound Financial Bancorp, Inc. SFBC
NASDAQ · United States · Finance
$46.21+1.51 (+3.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |