Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	42.76	43.29	42.76	43.29	43.29	1.19%	3,344
Apr 6, 2026	41.95	42.78	41.95	42.78	42.78	2.30%	5,315
Apr 2, 2026	42.05	42.05	41.82	41.82	41.82	-0.10%	3,492
Apr 1, 2026	43.95	44.10	41.86	41.86	41.86	-4.23%	8,117
Mar 31, 2026	44.13	44.35	43.71	43.71	43.71	-1.40%	4,507
Mar 30, 2026	43.62	44.35	43.62	44.33	44.33	2.33%	6,017
Mar 27, 2026	43.78	44.29	42.86	43.32	43.32	-1.29%	4,062
Mar 26, 2026	43.58	44.29	43.08	43.89	43.89	0.33%	5,590
Mar 25, 2026	44.94	44.99	43.74	43.74	43.74	-4.16%	7,931
Mar 24, 2026	44.77	46.10	44.75	45.64	45.64	1.44%	26,318
Mar 23, 2026	43.95	45.10	43.40	44.99	44.99	2.53%	26,866
Mar 20, 2026	42.05	44.18	41.86	43.88	43.88	4.01%	40,049
Mar 19, 2026	41.82	42.20	41.34	42.19	42.19	1.69%	31,515
Mar 18, 2026	41.01	41.49	40.68	41.49	41.49	0.48%	24,602
Mar 17, 2026	41.42	41.42	41.25	41.29	41.29	0.22%	3,344
Mar 16, 2026	41.26	41.36	41.20	41.20	41.20	0.34%	2,013
Mar 13, 2026	41.36	41.52	41.06	41.06	41.06	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.35	-0.05%	3,651
Mar 11, 2026	42.02	42.02	41.37	41.37	41.37	-0.19%	3,305
Mar 10, 2026	41.95	42.08	41.35	41.45	41.45	-1.57%	8,693
Mar 9, 2026	42.10	42.11	41.75	42.11	42.11	0.81%	7,920
Mar 6, 2026	42.02	42.32	41.75	41.77	41.77	-0.59%	6,431
Mar 5, 2026	42.70	42.85	42.00	42.02	42.02	-1.64%	5,615
Mar 4, 2026	42.60	42.78	42.60	42.72	42.72	0.75%	5,133
Mar 3, 2026	42.60	42.66	42.40	42.40	42.40	-0.66%	2,478
Mar 2, 2026	42.53	42.68	42.41	42.68	42.68	0.49%	3,529
Feb 27, 2026	42.50	42.79	42.40	42.47	42.47	-0.63%	6,549
Feb 26, 2026	43.13	43.13	42.60	42.74	42.74	-0.07%	3,376
Feb 25, 2026	42.72	42.83	42.68	42.77	42.77	0.14%	5,624
Feb 24, 2026	43.05	43.05	42.69	42.71	42.71	-0.07%	2,127
Feb 23, 2026	43.29	43.31	42.40	42.74	42.74	-1.88%	17,660
Feb 20, 2026	43.50	43.94	43.40	43.56	43.56	-0.23%	7,214
Feb 19, 2026	43.63	43.67	43.52	43.66	43.66	-0.34%	2,204
Feb 18, 2026	43.74	43.82	43.74	43.81	43.81	-0.18%	2,867
Feb 17, 2026	43.84	44.15	43.84	43.89	43.89	-0.93%	2,746
Feb 13, 2026	43.85	44.37	43.79	44.30	44.30	1.35%	9,504
Feb 12, 2026	44.29	44.29	43.71	43.71	43.71	-0.11%	4,141
Feb 11, 2026	44.37	44.37	43.76	43.76	43.76	-1.37%	5,485
Feb 10, 2026	43.96	44.38	43.96	44.37	44.37	0.66%	5,308
Feb 9, 2026	44.07	44.21	43.94	44.08	44.08	-0.16%	4,088
Feb 6, 2026	44.45	44.45	44.15	44.15	43.94	-0.11%	4,032
Feb 5, 2026	44.10	44.20	43.98	44.20	43.99	0.91%	2,002
Feb 4, 2026	44.12	44.45	43.80	43.80	43.59	-1.02%	5,854
Feb 3, 2026	43.91	44.25	43.90	44.25	44.04	0.55%	7,186
Feb 2, 2026	43.90	44.01	43.90	44.01	43.80	0.25%	6,271
Jan 30, 2026	43.87	44.01	43.87	43.90	43.69	-0.18%	9,308
Jan 29, 2026	43.98	43.98	43.98	43.98	43.77	-0.02%	2,343
Jan 28, 2026	44.10	44.10	43.82	43.99	43.78	0.05%	2,875
Jan 27, 2026	44.19	44.19	43.82	43.97	43.76	-0.11%	3,286
Jan 26, 2026	44.02	44.02	44.02	44.02	43.81	-0.83%	1,389