Sound Financial Bancorp, Inc. (SFBC)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	46.37	46.37	45.53	46.23	46.23	-0.43%	3,758
Jun 24, 2025	45.90	46.48	45.90	46.43	46.43	0.56%	4,897
Jun 23, 2025	45.04	46.66	45.04	46.17	46.17	3.52%	7,845
Jun 20, 2025	47.50	47.50	44.60	44.60	44.60	-5.81%	17,054
Jun 18, 2025	48.12	48.18	47.35	47.35	47.35	-1.58%	3,814
Jun 17, 2025	49.02	49.02	48.11	48.11	48.11	-2.18%	4,319
Jun 16, 2025	49.23	49.23	48.89	49.18	49.18	0.19%	2,852
Jun 13, 2025	49.36	49.41	48.70	49.09	49.09	-0.53%	4,895
Jun 12, 2025	49.46	49.46	49.21	49.35	49.35	-0.10%	2,686
Jun 11, 2025	50.49	50.49	48.50	49.40	49.40	-1.01%	8,329
Jun 10, 2025	50.05	50.20	49.90	49.90	49.90	0.52%	3,770
Jun 9, 2025	50.17	50.17	49.64	49.64	49.64	-0.05%	3,835
Jun 6, 2025	50.38	50.38	49.67	49.67	49.67	-0.67%	5,223
Jun 5, 2025	50.18	50.18	50.00	50.00	50.00	0.20%	4,070
Jun 4, 2025	50.20	50.29	49.85	49.90	49.90	-0.20%	5,707
Jun 3, 2025	50.03	50.25	49.96	50.00	50.00	-0.16%	5,591
Jun 2, 2025	50.69	50.69	50.00	50.08	50.08	0.18%	4,702
May 30, 2025	50.38	50.38	49.85	49.99	49.99	-0.14%	4,064
May 29, 2025	50.22	50.55	50.01	50.06	50.06	0.12%	5,684
May 28, 2025	50.44	50.44	50.00	50.00	50.00	-0.75%	3,070
May 27, 2025	50.47	50.47	50.16	50.38	50.38	0.26%	6,386
May 23, 2025	50.65	50.65	50.25	50.25	50.25	-1.06%	3,777
May 22, 2025	50.41	50.79	50.41	50.79	50.79	0.30%	2,783
May 21, 2025	50.03	50.85	50.03	50.64	50.64	0.16%	3,324
May 20, 2025	50.59	50.60	50.52	50.56	50.56	0.12%	1,721
May 19, 2025	50.83	50.83	49.00	50.50	50.50	-0.39%	7,029
May 16, 2025	51.43	51.43	50.69	50.70	50.70	0.20%	2,882
May 15, 2025	51.45	51.45	50.60	50.60	50.60	-1.36%	1,929
May 14, 2025	50.64	51.70	50.44	51.30	51.30	2.19%	20,977
May 13, 2025	50.55	50.79	50.20	50.20	50.20	-0.57%	4,825
May 12, 2025	50.49	50.50	50.20	50.49	50.49	0.18%	2,933
May 9, 2025	50.40	50.40	50.40	50.40	50.40	-	1,334
May 8, 2025	50.82	50.94	50.19	50.40	50.21	-0.34%	5,160
May 7, 2025	50.68	50.68	50.57	50.57	50.38	0.61%	1,376
May 6, 2025	50.27	50.27	50.27	50.27	50.08	-1.86%	546
May 5, 2025	51.22	51.22	51.22	51.22	51.03	-0.21%	1,501
May 2, 2025	50.98	51.33	50.61	51.33	51.14	1.10%	4,338
May 1, 2025	50.77	50.77	50.77	50.77	50.58	-	1,895
Apr 30, 2025	51.31	51.31	50.56	50.77	50.58	-1.28%	4,617
Apr 29, 2025	51.39	51.54	50.93	51.43	51.24	-0.02%	7,289
Apr 28, 2025	50.53	51.44	50.53	51.44	51.25	0.90%	2,921
Apr 25, 2025	51.13	51.14	50.98	50.98	50.79	-0.31%	4,635
Apr 24, 2025	51.23	51.23	50.81	51.14	50.95	-0.21%	4,949
Apr 23, 2025	50.93	51.99	50.58	51.25	51.06	0.75%	16,675
Apr 22, 2025	49.93	50.93	49.93	50.87	50.68	1.86%	8,680
Apr 21, 2025	49.94	49.94	49.94	49.94	49.75	-	1,395
Apr 17, 2025	49.70	49.94	49.70	49.94	49.75	0.93%	3,415
Apr 16, 2025	49.67	49.67	49.48	49.48	49.29	-0.22%	1,877
Apr 15, 2025	49.73	49.94	49.59	49.59	49.40	-0.54%	2,634
Apr 14, 2025	50.00	50.26	49.86	49.86	49.67	-0.74%	2,213

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.