Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
44.77
-1.72 (-3.70%)
At close: Jul 18, 2025, 4:00 PM
44.77
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:00 PM EDT
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.52 | 46.52 | 44.47 | 44.77 | 44.77 | -3.70% | 9,526 |
| Jul 17, 2025 | 45.00 | 46.49 | 45.00 | 46.49 | 46.49 | 2.88% | 24,164 |
| Jul 16, 2025 | 46.03 | 46.03 | 44.76 | 45.19 | 45.19 | -0.68% | 8,238 |
| Jul 15, 2025 | 46.08 | 46.08 | 45.17 | 45.50 | 45.50 | -1.07% | 6,369 |
| Jul 14, 2025 | 45.98 | 46.02 | 45.81 | 45.99 | 45.99 | 0.41% | 3,048 |
| Jul 11, 2025 | 46.30 | 46.30 | 45.80 | 45.80 | 45.80 | -0.87% | 4,003 |
| Jul 10, 2025 | 46.86 | 46.86 | 45.94 | 46.20 | 46.20 | -0.88% | 7,731 |
| Jul 9, 2025 | 47.16 | 47.16 | 46.30 | 46.61 | 46.61 | -0.47% | 3,690 |
| Jul 8, 2025 | 47.08 | 47.14 | 46.83 | 46.83 | 46.83 | -0.40% | 3,543 |
| Jul 7, 2025 | 47.14 | 47.36 | 47.02 | 47.02 | 47.02 | -0.34% | 4,412 |
| Jul 3, 2025 | 47.22 | 47.22 | 47.18 | 47.18 | 47.18 | 0.15% | 2,197 |
| Jul 2, 2025 | 46.61 | 48.45 | 46.61 | 47.11 | 47.11 | 0.23% | 21,194 |
| Jul 1, 2025 | 46.01 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 16,794 |
| Jun 30, 2025 | 47.42 | 47.42 | 45.81 | 46.00 | 46.00 | - | 23,368 |
| Jun 27, 2025 | 46.98 | 46.98 | 46.00 | 46.00 | 46.00 | -1.73% | 265,132 |
| Jun 26, 2025 | 47.79 | 47.79 | 46.75 | 46.81 | 46.81 | 1.25% | 61,006 |
| Jun 25, 2025 | 46.37 | 46.37 | 45.53 | 46.23 | 46.23 | -0.43% | 3,758 |
| Jun 24, 2025 | 45.90 | 46.48 | 45.90 | 46.43 | 46.43 | 0.56% | 4,897 |
| Jun 23, 2025 | 45.04 | 46.66 | 45.04 | 46.17 | 46.17 | 3.52% | 7,845 |
| Jun 20, 2025 | 47.50 | 47.50 | 44.60 | 44.60 | 44.60 | -5.81% | 17,054 |
| Jun 18, 2025 | 48.12 | 48.18 | 47.35 | 47.35 | 47.35 | -1.58% | 3,814 |
| Jun 17, 2025 | 49.02 | 49.02 | 48.11 | 48.11 | 48.11 | -2.18% | 4,319 |
| Jun 16, 2025 | 49.23 | 49.23 | 48.89 | 49.18 | 49.18 | 0.19% | 2,852 |
| Jun 13, 2025 | 49.36 | 49.41 | 48.70 | 49.09 | 49.09 | -0.53% | 4,895 |
| Jun 12, 2025 | 49.46 | 49.46 | 49.21 | 49.35 | 49.35 | -0.10% | 2,686 |
| Jun 11, 2025 | 50.49 | 50.49 | 48.50 | 49.40 | 49.40 | -1.01% | 8,329 |
| Jun 10, 2025 | 50.05 | 50.20 | 49.90 | 49.90 | 49.90 | 0.52% | 3,770 |
| Jun 9, 2025 | 50.17 | 50.17 | 49.64 | 49.64 | 49.64 | -0.05% | 3,835 |
| Jun 6, 2025 | 50.38 | 50.38 | 49.67 | 49.67 | 49.67 | -0.67% | 5,223 |
| Jun 5, 2025 | 50.18 | 50.18 | 50.00 | 50.00 | 50.00 | 0.20% | 4,070 |
| Jun 4, 2025 | 50.20 | 50.29 | 49.85 | 49.90 | 49.90 | -0.20% | 5,707 |
| Jun 3, 2025 | 50.03 | 50.25 | 49.96 | 50.00 | 50.00 | -0.16% | 5,591 |
| Jun 2, 2025 | 50.69 | 50.69 | 50.00 | 50.08 | 50.08 | 0.18% | 4,702 |
| May 30, 2025 | 50.38 | 50.38 | 49.85 | 49.99 | 49.99 | -0.14% | 4,064 |
| May 29, 2025 | 50.22 | 50.55 | 50.01 | 50.06 | 50.06 | 0.12% | 5,684 |
| May 28, 2025 | 50.44 | 50.44 | 50.00 | 50.00 | 50.00 | -0.75% | 3,070 |
| May 27, 2025 | 50.47 | 50.47 | 50.16 | 50.38 | 50.38 | 0.26% | 6,386 |
| May 23, 2025 | 50.65 | 50.65 | 50.25 | 50.25 | 50.25 | -1.06% | 3,777 |
| May 22, 2025 | 50.41 | 50.79 | 50.41 | 50.79 | 50.79 | 0.30% | 2,783 |
| May 21, 2025 | 50.03 | 50.85 | 50.03 | 50.64 | 50.64 | 0.16% | 3,324 |
| May 20, 2025 | 50.59 | 50.60 | 50.52 | 50.56 | 50.56 | 0.12% | 1,721 |
| May 19, 2025 | 50.83 | 50.83 | 49.00 | 50.50 | 50.50 | -0.39% | 7,029 |
| May 16, 2025 | 51.43 | 51.43 | 50.69 | 50.70 | 50.70 | 0.20% | 2,882 |
| May 15, 2025 | 51.45 | 51.45 | 50.60 | 50.60 | 50.60 | -1.36% | 1,929 |
| May 14, 2025 | 50.64 | 51.70 | 50.44 | 51.30 | 51.30 | 2.19% | 20,977 |
| May 13, 2025 | 50.55 | 50.79 | 50.20 | 50.20 | 50.20 | -0.57% | 4,825 |
| May 12, 2025 | 50.49 | 50.50 | 50.20 | 50.49 | 50.49 | 0.18% | 2,933 |
| May 9, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 1,334 |
| May 8, 2025 | 50.82 | 50.94 | 50.19 | 50.40 | 50.21 | -0.34% | 5,160 |
| May 7, 2025 | 50.68 | 50.68 | 50.57 | 50.57 | 50.38 | 0.61% | 1,376 |