Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
53.50
-1.13 (-2.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 53.05 | 54.00 | 53.05 | 53.50 | 53.50 | -2.07% | 1,960 |
| Nov 1, 2024 | 54.13 | 54.63 | 52.00 | 54.63 | 54.63 | 3.31% | 1,954 |
| Oct 31, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.76% | 1,132 |
| Oct 30, 2024 | 53.05 | 53.28 | 52.35 | 53.28 | 53.28 | 0.38% | 1,482 |
| Oct 29, 2024 | 53.78 | 53.78 | 53.08 | 53.08 | 53.08 | -1.73% | 722 |
| Oct 28, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.34% | 570 |
| Oct 25, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 249 |
| Oct 24, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.26% | 717 |
| Oct 23, 2024 | 53.72 | 54.06 | 53.72 | 54.06 | 54.06 | -0.11% | 708 |
| Oct 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - | 217 |
| Oct 21, 2024 | 53.79 | 54.12 | 53.79 | 54.12 | 54.12 | 0.22% | 779 |
| Oct 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 49 |
| Oct 17, 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - | 1,101 |
| Oct 16, 2024 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | -0.17% | 566 |
| Oct 15, 2024 | 53.54 | 54.09 | 53.54 | 54.09 | 54.09 | 0.17% | 959 |
| Oct 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 325 |
| Oct 11, 2024 | 54.65 | 54.65 | 54.00 | 54.00 | 54.00 | -0.99% | 2,410 |
| Oct 10, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - | 14 |
| Oct 9, 2024 | 53.66 | 54.54 | 53.50 | 54.54 | 54.54 | 1.51% | 1,616 |
| Oct 8, 2024 | 53.88 | 53.88 | 53.73 | 53.73 | 53.73 | 0.43% | 728 |
| Oct 7, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1,425 |
| Oct 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 506 |
| Oct 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 193 |
| Oct 2, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 16 |
| Oct 1, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 106 |
| Sep 30, 2024 | 52.51 | 54.90 | 52.51 | 53.50 | 53.50 | -2.55% | 1,078 |
| Sep 27, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.09% | 562 |
| Sep 26, 2024 | 51.68 | 54.95 | 51.68 | 54.95 | 54.95 | 3.06% | 1,403 |
| Sep 25, 2024 | 53.06 | 54.49 | 53.06 | 53.32 | 53.32 | 0.57% | 1,708 |
| Sep 24, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -1.91% | 293 |
| Sep 23, 2024 | 53.19 | 54.10 | 53.19 | 54.05 | 54.05 | -1.17% | 1,064 |
| Sep 20, 2024 | 52.76 | 54.69 | 52.76 | 54.69 | 54.69 | 2.61% | 2,415 |
| Sep 19, 2024 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | 1.12% | 924 |
| Sep 18, 2024 | 54.53 | 54.53 | 52.52 | 52.71 | 52.71 | -2.46% | 3,015 |
| Sep 17, 2024 | 53.60 | 54.53 | 53.60 | 54.04 | 54.04 | -0.84% | 967 |
| Sep 16, 2024 | 54.94 | 54.94 | 54.50 | 54.50 | 54.50 | 1.40% | 442 |
| Sep 13, 2024 | 54.90 | 54.90 | 53.75 | 53.75 | 53.75 | 1.42% | 1,190 |
| Sep 12, 2024 | 53.49 | 54.74 | 53.00 | 53.00 | 53.00 | -1.67% | 4,797 |
| Sep 11, 2024 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | -1.41% | 732 |
| Sep 10, 2024 | 53.15 | 54.67 | 53.15 | 54.67 | 54.67 | 2.28% | 1,308 |
| Sep 9, 2024 | 52.61 | 53.99 | 52.00 | 53.45 | 53.45 | -4.19% | 2,556 |
| Sep 6, 2024 | 55.80 | 55.80 | 53.90 | 55.79 | 55.79 | 0.52% | 1,344 |
| Sep 5, 2024 | 54.80 | 55.75 | 54.80 | 55.50 | 55.50 | 1.28% | 1,061 |
| Sep 4, 2024 | 55.30 | 55.30 | 52.61 | 54.80 | 54.80 | -1.90% | 4,442 |
| Sep 3, 2024 | 55.50 | 55.86 | 55.50 | 55.86 | 55.86 | -0.07% | 957 |
| Aug 30, 2024 | 55.99 | 55.99 | 54.48 | 55.90 | 55.90 | 2.61% | 3,850 |
| Aug 29, 2024 | 51.96 | 54.48 | 51.96 | 54.48 | 54.48 | 4.85% | 4,156 |
| Aug 28, 2024 | 50.59 | 51.97 | 50.37 | 51.96 | 51.96 | 7.13% | 3,177 |
| Aug 27, 2024 | 48.00 | 48.50 | 47.93 | 48.50 | 48.50 | 2.11% | 2,417 |
| Aug 26, 2024 | 46.50 | 47.50 | 46.50 | 47.50 | 47.50 | 0.04% | 3,471 |
| Aug 23, 2024 | 47.25 | 47.50 | 47.06 | 47.48 | 47.48 | 0.54% | 7,233 |
| Aug 22, 2024 | 46.65 | 47.24 | 46.65 | 47.23 | 47.23 | 1.23% | 765 |
| Aug 21, 2024 | 46.80 | 46.80 | 46.65 | 46.65 | 46.65 | -0.66% | 1,819 |
| Aug 20, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - | 87 |
| Aug 19, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 2.09% | 847 |
| Aug 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.04% | 471 |
| Aug 15, 2024 | 46.26 | 47.00 | 46.15 | 46.96 | 46.96 | -0.70% | 3,959 |
| Aug 14, 2024 | 47.00 | 47.29 | 47.00 | 47.29 | 47.29 | 2.56% | 1,049 |
| Aug 13, 2024 | 45.64 | 47.00 | 45.51 | 46.11 | 46.11 | 1.34% | 2,030 |
| Aug 12, 2024 | 44.98 | 45.50 | 44.67 | 45.50 | 45.50 | 1.13% | 29,952 |
| Aug 9, 2024 | 43.90 | 44.99 | 43.50 | 44.99 | 44.99 | 4.34% | 126,605 |
| Aug 8, 2024 | 44.00 | 44.00 | 43.12 | 43.12 | 42.94 | 0.02% | 4,756 |
| Aug 7, 2024 | 44.00 | 44.00 | 43.06 | 43.11 | 42.93 | 0.26% | 60,989 |
| Aug 6, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | -0.05% | 3,364 |
| Aug 5, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.84 | - | 251 |
| Aug 2, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 42.84 | - | 69 |
| Aug 1, 2024 | 43.05 | 43.06 | 43.02 | 43.02 | 42.84 | 0.02% | 4,985 |
| Jul 31, 2024 | 43.00 | 43.01 | 42.99 | 43.01 | 42.83 | 0.73% | 7,570 |
| Jul 30, 2024 | 42.70 | 42.80 | 42.65 | 42.70 | 42.52 | -0.23% | 2,357 |
| Jul 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 30 |
| Jul 26, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 57 |
| Jul 25, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 256 |
| Jul 24, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 176 |
| Jul 23, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 336 |
| Jul 22, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 48 |
| Jul 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 185 |
| Jul 18, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 116 |
| Jul 17, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.62 | - | 239 |
| Jul 16, 2024 | 42.31 | 42.80 | 42.31 | 42.80 | 42.62 | -0.44% | 954 |
| Jul 15, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.81 | 1.97% | 241 |
| Jul 12, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.98 | -1.95% | 1,270 |
| Jul 11, 2024 | 42.66 | 43.00 | 42.66 | 43.00 | 42.82 | 2.26% | 559 |
| Jul 10, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.87 | - | 135 |
| Jul 9, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.87 | - | 57 |
| Jul 8, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.87 | - | 14 |
| Jul 5, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.87 | - | 10 |
| Jul 3, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.87 | -0.02% | 216 |
| Jul 2, 2024 | 42.01 | 42.06 | 42.01 | 42.06 | 41.88 | -2.25% | 326 |
| Jul 1, 2024 | 43.05 | 43.05 | 43.03 | 43.03 | 42.85 | 0.07% | 599 |
| Jun 28, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - | 216 |
| Jun 27, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | - | 109 |
| Jun 26, 2024 | 42.98 | 43.00 | 42.98 | 43.00 | 42.82 | 1.06% | 462 |
| Jun 25, 2024 | 42.61 | 42.61 | 42.55 | 42.55 | 42.37 | 2.53% | 427 |
| Jun 24, 2024 | 43.23 | 43.23 | 41.50 | 41.50 | 41.33 | -5.49% | 908 |
| Jun 21, 2024 | 39.90 | 43.91 | 39.90 | 43.91 | 43.73 | 7.39% | 4,825 |
| Jun 20, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.72 | 2.74% | 487 |
| Jun 18, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.63 | - | 186 |
| Jun 17, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.63 | - | 264 |
| Jun 14, 2024 | 39.77 | 39.80 | 39.72 | 39.80 | 39.63 | -2.55% | 881 |
| Jun 13, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.67 | - | 249 |