Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
47.50
+0.12 (0.25%)
At close: Sep 5, 2025, 4:00 PM
47.31
-0.19 (-0.40%)
After-hours: Sep 5, 2025, 4:42 PM EDT
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.50 | 47.50 | 47.25 | 47.31 | 47.31 | -0.15% | 3,141 |
| 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 |
| Aug 21, 2025 | 47.71 | 47.71 | 47.12 | 47.25 | 47.25 | -2.03% | 2,820 |
| Aug 20, 2025 | 46.75 | 48.23 | 46.75 | 48.23 | 48.23 | 2.77% | 2,914 |
| Aug 19, 2025 | 46.75 | 47.11 | 46.75 | 46.93 | 46.93 | 1.01% | 1,887 |
| Aug 18, 2025 | 46.81 | 46.81 | 46.41 | 46.46 | 46.46 | -0.19% | 7,141 |
| Aug 15, 2025 | 46.34 | 47.34 | 46.24 | 46.55 | 46.55 | -0.66% | 6,087 |
| Aug 14, 2025 | 47.33 | 47.33 | 46.35 | 46.86 | 46.86 | 0.26% | 4,167 |
| Aug 13, 2025 | 46.70 | 46.75 | 46.70 | 46.74 | 46.74 | -0.28% | 3,306 |
| Aug 12, 2025 | 46.29 | 46.87 | 46.27 | 46.87 | 46.87 | 1.36% | 10,539 |
| Aug 11, 2025 | 45.87 | 46.24 | 45.81 | 46.24 | 46.24 | 0.39% | 6,066 |
| Aug 8, 2025 | 46.61 | 46.87 | 46.00 | 46.06 | 45.87 | 0.02% | 6,507 |
| Aug 7, 2025 | 46.40 | 46.40 | 46.05 | 46.05 | 45.86 | -1.67% | 2,928 |
| Aug 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.64 | -0.04% | 1,523 |
| Aug 5, 2025 | 45.75 | 47.15 | 45.75 | 46.85 | 46.66 | 1.85% | 3,995 |
| Aug 4, 2025 | 45.99 | 46.06 | 45.99 | 46.00 | 45.81 | 0.55% | 3,034 |
| Aug 1, 2025 | 45.95 | 46.29 | 45.75 | 45.75 | 45.56 | -0.65% | 12,799 |
| Jul 31, 2025 | 47.92 | 47.92 | 45.97 | 46.05 | 45.86 | -1.03% | 2,156 |
| Jul 30, 2025 | 48.20 | 48.50 | 46.25 | 46.53 | 46.34 | -1.19% | 4,990 |
| Jul 29, 2025 | 46.87 | 48.00 | 46.87 | 47.09 | 46.90 | -1.94% | 3,613 |
| Jul 28, 2025 | 47.24 | 48.02 | 47.24 | 48.02 | 47.82 | 0.67% | 4,290 |
| Jul 25, 2025 | 46.19 | 47.70 | 46.19 | 47.70 | 47.51 | 3.47% | 1,946 |
| Jul 24, 2025 | 46.31 | 46.48 | 46.10 | 46.10 | 45.91 | -0.88% | 2,440 |
| Jul 23, 2025 | 45.60 | 46.80 | 45.60 | 46.51 | 46.32 | 3.24% | 3,841 |
| Jul 22, 2025 | 44.24 | 45.42 | 44.24 | 45.05 | 44.87 | 1.62% | 7,385 |
| Jul 21, 2025 | 44.27 | 45.25 | 44.00 | 44.33 | 44.15 | -0.98% | 7,198 |
| Jul 18, 2025 | 46.52 | 46.52 | 44.47 | 44.77 | 44.59 | -3.70% | 9,526 |
| Jul 17, 2025 | 45.00 | 46.49 | 45.00 | 46.49 | 46.30 | 2.88% | 24,164 |
| Jul 16, 2025 | 46.03 | 46.03 | 44.76 | 45.19 | 45.01 | -0.68% | 8,238 |
| Jul 15, 2025 | 46.08 | 46.08 | 45.17 | 45.50 | 45.31 | -1.07% | 6,369 |
| Jul 14, 2025 | 45.98 | 46.02 | 45.81 | 45.99 | 45.80 | 0.41% | 3,048 |
| Jul 11, 2025 | 46.30 | 46.30 | 45.80 | 45.80 | 45.61 | -0.87% | 4,003 |
| Jul 10, 2025 | 46.86 | 46.86 | 45.94 | 46.20 | 46.01 | -0.88% | 7,731 |
| Jul 9, 2025 | 47.16 | 47.16 | 46.30 | 46.61 | 46.42 | -0.47% | 3,690 |
| Jul 8, 2025 | 47.08 | 47.14 | 46.83 | 46.83 | 46.64 | -0.40% | 3,543 |
| Jul 7, 2025 | 47.14 | 47.36 | 47.02 | 47.02 | 46.83 | -0.34% | 4,412 |
| Jul 3, 2025 | 47.22 | 47.22 | 47.18 | 47.18 | 46.99 | 0.15% | 2,197 |
| Jul 2, 2025 | 46.61 | 48.45 | 46.61 | 47.11 | 46.92 | 0.23% | 21,194 |
| Jul 1, 2025 | 46.01 | 47.00 | 46.00 | 47.00 | 46.81 | 2.17% | 16,794 |
| Jun 30, 2025 | 47.42 | 47.42 | 45.81 | 46.00 | 45.81 | - | 23,368 |
| Jun 27, 2025 | 46.98 | 46.98 | 46.00 | 46.00 | 45.81 | -1.73% | 265,132 |
| Jun 26, 2025 | 47.79 | 47.79 | 46.75 | 46.81 | 46.62 | 1.25% | 61,006 |