Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
43.99
+0.02 (0.05%)
Jan 28, 2026, 4:00 PM EST - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 44.10 | 44.10 | 43.82 | 43.99 | 43.99 | 0.05% | 2,875 |
| Jan 27, 2026 | 44.19 | 44.19 | 43.82 | 43.97 | 43.97 | -0.11% | 3,286 |
| Jan 26, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -0.83% | 1,389 |
| Jan 23, 2026 | 44.50 | 44.50 | 44.28 | 44.39 | 44.39 | -0.11% | 2,372 |
| Jan 22, 2026 | 44.34 | 44.44 | 44.13 | 44.44 | 44.44 | 0.27% | 2,216 |
| Jan 21, 2026 | 44.27 | 44.35 | 44.20 | 44.32 | 44.32 | 0.93% | 6,289 |
| Jan 20, 2026 | 44.08 | 44.11 | 43.91 | 43.91 | 43.91 | -0.18% | 2,730 |
| Jan 16, 2026 | 43.95 | 44.24 | 43.95 | 43.99 | 43.99 | 0.21% | 14,170 |
| Jan 15, 2026 | 43.75 | 43.90 | 43.75 | 43.90 | 43.90 | 0.25% | 6,681 |
| Jan 14, 2026 | 43.76 | 43.83 | 43.75 | 43.79 | 43.79 | -0.09% | 10,784 |
| Jan 13, 2026 | 43.50 | 43.84 | 43.50 | 43.83 | 43.83 | -0.05% | 9,504 |
| Jan 12, 2026 | 43.74 | 43.87 | 43.74 | 43.85 | 43.85 | 0.34% | 2,776 |
| Jan 9, 2026 | 43.67 | 43.70 | 43.66 | 43.70 | 43.70 | 0.28% | 3,112 |
| Jan 8, 2026 | 43.16 | 43.58 | 43.16 | 43.58 | 43.58 | 1.09% | 8,906 |
| Jan 7, 2026 | 43.36 | 43.36 | 43.11 | 43.11 | 43.11 | -0.92% | 1,911 |
| Jan 6, 2026 | 43.57 | 43.57 | 43.31 | 43.51 | 43.51 | -0.16% | 3,441 |
| Jan 5, 2026 | 43.50 | 43.70 | 43.50 | 43.58 | 43.58 | 0.18% | 2,569 |
| Jan 2, 2026 | 43.62 | 43.62 | 43.45 | 43.50 | 43.50 | -0.30% | 2,889 |
| Dec 31, 2025 | 43.50 | 43.75 | 43.50 | 43.63 | 43.63 | 0.51% | 3,961 |
| Dec 30, 2025 | 43.27 | 43.46 | 43.27 | 43.41 | 43.41 | -0.05% | 3,459 |
| Dec 29, 2025 | 43.62 | 43.62 | 43.42 | 43.43 | 43.43 | -0.41% | 2,923 |
| Dec 26, 2025 | 43.46 | 43.61 | 43.46 | 43.61 | 43.61 | -0.32% | 2,200 |
| Dec 24, 2025 | 43.47 | 43.75 | 43.47 | 43.75 | 43.75 | 0.71% | 1,282 |
| Dec 23, 2025 | 43.99 | 43.99 | 43.28 | 43.44 | 43.44 | -0.18% | 6,983 |
| Dec 22, 2025 | 43.26 | 43.84 | 43.21 | 43.52 | 43.52 | 0.72% | 6,886 |
| Dec 19, 2025 | 44.89 | 44.89 | 42.75 | 43.21 | 43.21 | -3.59% | 38,774 |
| Dec 18, 2025 | 44.66 | 44.95 | 44.66 | 44.82 | 44.82 | -0.38% | 3,595 |
| Dec 17, 2025 | 44.76 | 44.99 | 44.76 | 44.99 | 44.99 | 0.20% | 5,740 |
| Dec 16, 2025 | 44.70 | 44.90 | 44.70 | 44.90 | 44.90 | 0.79% | 5,198 |
| Dec 15, 2025 | 44.50 | 44.70 | 44.20 | 44.55 | 44.55 | -0.11% | 4,962 |
| Dec 12, 2025 | 44.55 | 44.70 | 44.48 | 44.60 | 44.60 | -0.06% | 5,447 |
| Dec 11, 2025 | 44.55 | 44.63 | 44.46 | 44.63 | 44.63 | 0.51% | 3,615 |
| Dec 10, 2025 | 44.40 | 44.70 | 44.40 | 44.40 | 44.40 | 0.18% | 6,621 |
| Dec 9, 2025 | 44.31 | 44.39 | 44.00 | 44.32 | 44.32 | -0.27% | 22,494 |
| Dec 8, 2025 | 44.26 | 44.44 | 44.14 | 44.44 | 44.44 | 0.75% | 26,738 |
| Dec 5, 2025 | 43.89 | 44.33 | 43.89 | 44.11 | 44.11 | -0.27% | 6,256 |
| Dec 4, 2025 | 44.29 | 44.36 | 44.10 | 44.23 | 44.23 | 0.55% | 2,097 |
| Dec 3, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.34% | 1,974 |
| Dec 2, 2025 | 44.01 | 44.01 | 43.84 | 43.84 | 43.84 | -0.41% | 3,083 |
| Dec 1, 2025 | 44.06 | 44.36 | 44.02 | 44.02 | 44.02 | -0.65% | 2,717 |
| Nov 28, 2025 | 44.18 | 44.31 | 44.01 | 44.31 | 44.31 | 0.18% | 3,876 |
| Nov 26, 2025 | 44.17 | 44.52 | 44.17 | 44.23 | 44.23 | -0.74% | 3,871 |
| Nov 25, 2025 | 44.20 | 44.59 | 44.20 | 44.56 | 44.56 | 0.32% | 4,928 |
| Nov 24, 2025 | 44.57 | 44.98 | 44.25 | 44.42 | 44.42 | -1.02% | 5,332 |
| Nov 21, 2025 | 44.25 | 45.00 | 44.25 | 44.88 | 44.88 | 1.47% | 6,655 |
| Nov 20, 2025 | 44.44 | 44.44 | 44.20 | 44.23 | 44.23 | 0.16% | 2,136 |
| Nov 19, 2025 | 44.66 | 44.66 | 44.11 | 44.16 | 44.16 | -1.30% | 4,467 |
| Nov 18, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.09% | 1,219 |
| Nov 17, 2025 | 44.86 | 44.90 | 44.66 | 44.78 | 44.78 | 0.02% | 4,802 |
| Nov 14, 2025 | 45.06 | 45.06 | 44.77 | 44.77 | 44.77 | 0.07% | 1,634 |