Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
44.61
+0.41 (0.92%)
Oct 31, 2025, 4:00 PM EST - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.25 | 44.64 | 44.20 | 44.64 | 44.64 | 1.00% | 2,504 |
| Oct 30, 2025 | 44.15 | 44.20 | 44.00 | 44.20 | 44.20 | 0.34% | 9,695 |
| Oct 29, 2025 | 44.40 | 44.40 | 44.05 | 44.05 | 44.05 | -1.14% | 22,129 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.48 | 44.56 | 44.56 | -0.25% | 9,145 |
| Oct 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.33% | 1,607 |
| Oct 24, 2025 | 45.28 | 45.30 | 45.27 | 45.27 | 45.27 | -0.09% | 1,202 |
| Oct 23, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.26% | 459 |
| Oct 22, 2025 | 45.00 | 45.43 | 45.00 | 45.43 | 45.43 | -0.07% | 2,676 |
| Oct 21, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.46 | 0.38% | 1,374 |
| Oct 20, 2025 | 44.61 | 45.29 | 44.61 | 45.29 | 45.29 | 1.16% | 2,222 |
| Oct 17, 2025 | 44.61 | 44.98 | 44.61 | 44.77 | 44.77 | 0.36% | 1,572 |
| Oct 16, 2025 | 45.67 | 45.80 | 44.61 | 44.61 | 44.61 | -2.92% | 18,876 |
| Oct 15, 2025 | 45.98 | 45.98 | 45.81 | 45.95 | 45.95 | 0.48% | 2,010 |
| Oct 14, 2025 | 45.86 | 45.86 | 45.73 | 45.73 | 45.73 | -0.46% | 1,616 |
| Oct 13, 2025 | 45.99 | 46.00 | 45.60 | 45.94 | 45.94 | 0.53% | 2,449 |
| Oct 10, 2025 | 46.03 | 46.04 | 45.66 | 45.70 | 45.70 | -1.02% | 15,060 |
| Oct 9, 2025 | 46.42 | 46.42 | 46.05 | 46.17 | 46.17 | 0.24% | 2,130 |
| Oct 8, 2025 | 46.01 | 46.25 | 46.01 | 46.06 | 46.06 | 0.13% | 3,417 |
| Oct 7, 2025 | 46.15 | 46.15 | 46.00 | 46.00 | 46.00 | -0.17% | 6,084 |
| Oct 6, 2025 | 46.50 | 46.50 | 46.08 | 46.08 | 46.08 | -0.75% | 2,424 |
| Oct 3, 2025 | 46.00 | 46.46 | 46.00 | 46.43 | 46.43 | 1.24% | 1,818 |
| Oct 2, 2025 | 46.00 | 46.01 | 45.82 | 45.86 | 45.86 | 0.09% | 14,669 |
| Oct 1, 2025 | 46.03 | 46.03 | 45.82 | 45.82 | 45.82 | -0.52% | 3,516 |
| Sep 30, 2025 | 47.00 | 47.00 | 46.03 | 46.06 | 46.06 | -0.60% | 4,386 |
| Sep 29, 2025 | 47.90 | 47.90 | 46.34 | 46.34 | 46.34 | -2.93% | 2,742 |
| Sep 26, 2025 | 47.32 | 47.74 | 47.17 | 47.74 | 47.74 | 1.90% | 2,026 |
| Sep 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.04% | 1,148 |
| Sep 24, 2025 | 46.00 | 46.37 | 46.00 | 46.37 | 46.37 | 0.43% | 2,367 |
| Sep 23, 2025 | 46.10 | 46.32 | 46.00 | 46.17 | 46.17 | 0.44% | 3,843 |
| Sep 22, 2025 | 45.70 | 46.15 | 45.70 | 45.97 | 45.97 | -2.19% | 4,050 |
| Sep 19, 2025 | 46.10 | 47.05 | 46.10 | 47.00 | 47.00 | 1.16% | 22,403 |
| Sep 18, 2025 | 45.55 | 46.46 | 45.55 | 46.46 | 46.46 | 2.47% | 3,095 |
| Sep 17, 2025 | 45.26 | 46.56 | 45.26 | 45.34 | 45.34 | -0.22% | 4,639 |
| Sep 16, 2025 | 45.23 | 46.21 | 45.23 | 45.44 | 45.44 | -0.33% | 4,439 |
| Sep 15, 2025 | 45.70 | 45.88 | 45.50 | 45.59 | 45.59 | 1.00% | 2,979 |
| Sep 12, 2025 | 46.35 | 46.36 | 45.12 | 45.14 | 45.14 | -2.99% | 11,794 |
| Sep 11, 2025 | 46.93 | 46.93 | 46.39 | 46.53 | 46.53 | -1.38% | 5,746 |
| Sep 10, 2025 | 47.18 | 47.18 | 47.05 | 47.18 | 47.18 | -0.15% | 2,055 |
| Sep 9, 2025 | 46.85 | 47.76 | 46.85 | 47.25 | 47.25 | 0.60% | 2,965 |
| Sep 8, 2025 | 47.00 | 47.00 | 46.97 | 46.97 | 46.97 | -0.72% | 2,578 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.25 | 47.31 | 47.31 | -0.15% | 3,143 |
| Sep 4, 2025 | 47.20 | 47.39 | 47.02 | 47.38 | 47.38 | 1.02% | 3,279 |
| Sep 3, 2025 | 47.09 | 47.13 | 46.90 | 46.90 | 46.90 | -0.34% | 2,771 |
| Sep 2, 2025 | 47.15 | 47.15 | 47.06 | 47.06 | 47.06 | -0.44% | 2,789 |
| Aug 29, 2025 | 47.50 | 47.50 | 47.24 | 47.27 | 47.27 | -0.11% | 2,402 |
| Aug 28, 2025 | 47.70 | 47.70 | 47.32 | 47.32 | 47.32 | -1.40% | 5,233 |
| Aug 27, 2025 | 47.84 | 48.52 | 47.84 | 47.99 | 47.99 | -0.25% | 4,990 |
| Aug 26, 2025 | 48.52 | 48.55 | 48.11 | 48.11 | 48.11 | -0.89% | 2,439 |
| Aug 25, 2025 | 48.58 | 48.61 | 48.54 | 48.54 | 48.54 | -0.25% | 3,593 |
| Aug 22, 2025 | 48.10 | 48.85 | 48.10 | 48.66 | 48.66 | 2.98% | 9,056 |