Sound Financial Bancorp, Inc. SFBC
NASDAQ · Amerika Birleşik Devletleri · Finans
$46,21+1,51 (+%3,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |