Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
52.81
-1.19 (-2.20%)
Nov 20, 2024, 4:00 PM EST - Market closed

Sound Financial Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202454.7454.7452.8152.8152.81-2.20%1,906
Nov 19, 202454.1754.5153.0154.0054.00-4,449
Nov 18, 202454.5654.7054.0054.0054.00-1.37%1,629
Nov 15, 202454.7554.7554.7554.7554.751.48%855
Nov 14, 202454.0054.0053.9553.9553.95-0.99%1,119
Nov 13, 202454.5054.5054.4954.4954.49-0.38%1,663
Nov 12, 202454.7054.7054.7054.7054.703.21%917
Nov 11, 202453.0053.0053.0053.0052.820.89%1,633
Nov 8, 202452.7553.0352.5352.5352.35-1.30%1,626
Nov 7, 202453.2253.2253.2253.2253.04-308
Nov 6, 202453.5553.5553.2253.2253.04-0.56%1,444
Nov 5, 202452.7953.6652.6553.5253.340.04%3,632
Nov 4, 202453.0554.0053.0553.5053.32-2.07%1,960
Nov 1, 202454.1354.6352.0054.6354.443.31%1,954
Oct 31, 202452.8852.8852.8852.8852.70-0.76%1,132
Oct 30, 202453.0553.2852.3553.2853.100.38%1,482
Oct 29, 202453.7853.7853.0853.0852.90-1.73%722
Oct 28, 202454.0254.0254.0254.0253.83-0.34%570
Oct 25, 202454.2054.2054.2054.2054.01-249
Oct 24, 202454.2054.2054.2054.2054.010.26%717
Oct 23, 202453.7254.0653.7254.0653.88-0.11%708
Oct 22, 202454.1254.1254.1254.1253.93-217
Oct 21, 202453.7954.1253.7954.1253.930.22%779
Oct 18, 202454.0054.0054.0054.0053.81-49
Oct 17, 202454.0054.0053.5054.0053.81-1,101
Oct 16, 202454.2554.2554.0054.0053.81-0.17%566
Oct 15, 202453.5454.0953.5454.0953.910.17%959
Oct 14, 202454.0054.0054.0054.0053.81-325
Oct 11, 202454.6554.6554.0054.0053.81-0.99%2,410
Oct 10, 202454.5454.5454.5454.5454.35-14
Oct 9, 202453.6654.5453.5054.5454.351.51%1,616
Oct 8, 202453.8853.8853.7353.7353.540.43%728
Oct 7, 202453.5053.5053.5053.5053.32-1,425
Oct 4, 202453.5053.5053.5053.5053.32-506
Oct 3, 202453.5053.5053.5053.5053.32-193
Oct 2, 202453.5053.5053.5053.5053.32-16
Oct 1, 202453.5053.5053.5053.5053.32-106
Sep 30, 202452.5154.9052.5153.5053.32-2.55%1,078
Sep 27, 202454.9054.9054.9054.9054.71-0.09%562
Sep 26, 202451.6854.9551.6854.9554.763.06%1,403
Sep 25, 202453.0654.4953.0653.3253.140.57%1,708
Sep 24, 202453.0253.0253.0253.0252.84-1.91%293
Sep 23, 202453.1954.1053.1954.0553.86-1.17%1,064
Sep 20, 202452.7654.6952.7654.6954.502.61%2,415
Sep 19, 202453.0053.3053.0053.3053.121.12%924
Sep 18, 202454.5354.5352.5252.7152.53-2.46%3,015
Sep 17, 202453.6054.5353.6054.0453.85-0.84%967
Sep 16, 202454.9454.9454.5054.5054.311.40%442
Sep 13, 202454.9054.9053.7553.7553.561.42%1,190
Sep 12, 202453.4954.7453.0053.0052.82-1.67%4,797
Sep 11, 202453.1053.9053.1053.9053.71-1.41%732
Sep 10, 202453.1554.6753.1554.6754.482.28%1,308
Sep 9, 202452.6153.9952.0053.4553.27-4.19%2,556
Sep 6, 202455.8055.8053.9055.7955.600.52%1,344
Sep 5, 202454.8055.7554.8055.5055.311.28%1,061
Sep 4, 202455.3055.3052.6154.8054.61-1.90%4,442
Sep 3, 202455.5055.8655.5055.8655.67-0.07%957
Aug 30, 202455.9955.9954.4855.9055.712.61%3,850
Aug 29, 202451.9654.4851.9654.4854.294.85%4,156
Aug 28, 202450.5951.9750.3751.9651.787.13%3,177
Aug 27, 202448.0048.5047.9348.5048.332.11%2,417
Aug 26, 202446.5047.5046.5047.5047.340.04%3,471
Aug 23, 202447.2547.5047.0647.4847.320.54%7,233
Aug 22, 202446.6547.2446.6547.2347.061.23%765
Aug 21, 202446.8046.8046.6546.6546.49-0.66%1,819
Aug 20, 202446.9646.9646.9646.9646.80-87
Aug 19, 202446.9646.9646.9646.9646.802.09%847
Aug 16, 202446.0046.0046.0046.0045.84-2.04%471
Aug 15, 202446.2647.0046.1546.9646.80-0.70%3,959
Aug 14, 202447.0047.2947.0047.2947.132.56%1,049
Aug 13, 202445.6447.0045.5146.1145.951.34%2,030
Aug 12, 202444.9845.5044.6745.5045.341.13%29,952
Aug 9, 202443.9044.9943.5044.9944.834.34%126,605
Aug 8, 202444.0044.0043.1243.1242.790.02%4,756
Aug 7, 202444.0044.0043.0643.1142.780.26%60,989
Aug 6, 202443.0043.0043.0043.0042.67-0.05%3,364
Aug 5, 202443.0243.0243.0243.0242.69-251
Aug 2, 202443.0243.0243.0243.0242.69-69
Aug 1, 202443.0543.0643.0243.0242.690.02%4,985
Jul 31, 202443.0043.0142.9943.0142.680.73%7,570
Jul 30, 202442.7042.8042.6542.7042.37-0.23%2,357
Jul 29, 202442.8042.8042.8042.8042.47-30
Jul 26, 202442.8042.8042.8042.8042.47-57
Jul 25, 202442.8042.8042.8042.8042.47-256
Jul 24, 202442.8042.8042.8042.8042.47-176
Jul 23, 202442.8042.8042.8042.8042.47-336
Jul 22, 202442.8042.8042.8042.8042.47-48
Jul 19, 202442.8042.8042.8042.8042.47-185
Jul 18, 202442.8042.8042.8042.8042.47-116
Jul 17, 202442.8042.8042.8042.8042.47-239
Jul 16, 202442.3142.8042.3142.8042.47-0.44%954
Jul 15, 202442.9942.9942.9942.9942.661.97%241
Jul 12, 202442.1642.1642.1642.1641.84-1.95%1,270
Jul 11, 202442.6643.0042.6643.0042.672.26%559
Jul 10, 202442.0542.0542.0542.0541.73-135
Jul 9, 202442.0542.0542.0542.0541.73-57
Jul 8, 202442.0542.0542.0542.0541.73-14
Jul 5, 202442.0542.0542.0542.0541.73-10
Jul 3, 202442.0542.0542.0542.0541.73-0.02%216
Jul 2, 202442.0142.0642.0142.0641.74-2.25%326