Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
50.56
-0.14 (-0.28%)
Feb 20, 2025, 4:00 PM EST - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - | 338 |
| Feb 20, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.20% | 1,053 |
| Feb 19, 2025 | 50.89 | 50.89 | 50.66 | 50.66 | 50.66 | -0.49% | 1,937 |
| Feb 18, 2025 | 51.75 | 51.99 | 50.91 | 50.91 | 50.91 | -1.70% | 2,060 |
| Feb 14, 2025 | 51.20 | 52.13 | 51.20 | 51.79 | 51.79 | 1.15% | 1,428 |
| Feb 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.02% | 312 |
| Feb 12, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.12% | 408 |
| Feb 11, 2025 | 51.31 | 51.55 | 51.27 | 51.27 | 51.08 | -0.08% | 1,181 |
| Feb 10, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.12 | -0.52% | 531 |
| Feb 7, 2025 | 52.00 | 52.00 | 51.25 | 51.58 | 51.39 | -0.90% | 1,202 |
| Feb 6, 2025 | 52.06 | 52.06 | 52.05 | 52.05 | 51.86 | -0.02% | 2,660 |
| Feb 5, 2025 | 52.75 | 52.75 | 52.06 | 52.06 | 51.87 | -0.38% | 943 |
| Feb 4, 2025 | 52.06 | 52.26 | 52.05 | 52.26 | 52.07 | 0.40% | 1,688 |
| Feb 3, 2025 | 52.07 | 52.50 | 52.05 | 52.05 | 51.86 | -1.53% | 1,362 |
| Jan 31, 2025 | 52.10 | 52.86 | 52.10 | 52.86 | 52.67 | 0.11% | 658 |
| Jan 30, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.61 | - | 342 |
| Jan 29, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.61 | 0.04% | 1,134 |
| Jan 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.59 | 0.08% | 579 |
| Jan 27, 2025 | 52.66 | 54.20 | 52.66 | 52.74 | 52.55 | 0.23% | 2,665 |
| Jan 24, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.43 | -0.74% | 618 |
| Jan 23, 2025 | 54.69 | 54.69 | 53.01 | 53.01 | 52.81 | 1.20% | 2,110 |
| Jan 22, 2025 | 52.37 | 52.70 | 52.37 | 52.38 | 52.19 | -1.62% | 3,628 |
| Jan 21, 2025 | 53.06 | 53.24 | 53.06 | 53.24 | 53.04 | -0.17% | 2,728 |
| Jan 17, 2025 | 53.20 | 53.33 | 53.20 | 53.33 | 53.13 | -1.19% | 2,293 |
| Jan 16, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.78 | 1.08% | 418 |
| Jan 15, 2025 | 53.49 | 53.49 | 53.40 | 53.40 | 53.20 | -0.45% | 2,070 |
| Jan 14, 2025 | 53.90 | 54.26 | 53.64 | 53.64 | 53.44 | 0.79% | 1,134 |
| Jan 13, 2025 | 54.00 | 54.00 | 53.22 | 53.22 | 53.02 | -0.19% | 478 |
| Jan 10, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.12 | -0.07% | 348 |
| Jan 8, 2025 | 53.10 | 55.00 | 53.10 | 53.36 | 53.16 | 0.28% | 3,029 |
| Jan 7, 2025 | 53.30 | 54.75 | 52.33 | 53.21 | 53.01 | -0.58% | 2,769 |
| Jan 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.32 | 0.34% | 554 |
| Jan 3, 2025 | 53.99 | 54.21 | 53.25 | 53.34 | 53.14 | -2.98% | 902 |
| Jan 2, 2025 | 52.42 | 54.98 | 52.35 | 54.98 | 54.78 | 4.43% | 1,302 |
| Dec 31, 2024 | 52.31 | 54.77 | 52.31 | 52.65 | 52.46 | 0.08% | 8,389 |
| Dec 30, 2024 | 52.32 | 54.95 | 52.32 | 52.61 | 52.42 | -0.06% | 4,613 |
| Dec 27, 2024 | 52.10 | 54.00 | 52.02 | 52.64 | 52.45 | -1.85% | 2,916 |
| Dec 26, 2024 | 55.00 | 55.00 | 53.03 | 53.63 | 53.43 | -1.97% | 2,350 |
| Dec 24, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.51 | - | 275 |
| Dec 23, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.51 | -0.53% | 612 |
| Dec 20, 2024 | 52.50 | 55.85 | 52.00 | 55.00 | 54.80 | 3.99% | 28,651 |
| Dec 19, 2024 | 52.12 | 54.31 | 51.81 | 52.89 | 52.69 | 1.50% | 8,957 |
| Dec 18, 2024 | 53.52 | 54.25 | 52.11 | 52.11 | 51.92 | -1.19% | 3,177 |
| Dec 17, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.55 | -1.01% | 675 |
| Dec 16, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.08 | -2.04% | 660 |
| Dec 13, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.19 | -0.07% | 450 |
| Dec 12, 2024 | 53.64 | 54.43 | 53.64 | 54.43 | 54.23 | -0.13% | 783 |
| Dec 11, 2024 | 54.09 | 54.50 | 54.09 | 54.50 | 54.30 | - | 548 |
| Dec 10, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.30 | 2.75% | 471 |
| Dec 9, 2024 | 53.79 | 53.79 | 53.04 | 53.04 | 52.84 | -2.41% | 2,017 |
| Dec 6, 2024 | 54.40 | 54.50 | 54.28 | 54.35 | 54.15 | -0.28% | 1,969 |
| Dec 5, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.30 | - | 121 |
| Dec 4, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.30 | 0.04% | 1,110 |
| Dec 3, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.28 | - | 403 |
| Dec 2, 2024 | 54.50 | 54.50 | 54.48 | 54.48 | 54.28 | -0.04% | 590 |
| Nov 29, 2024 | 54.72 | 54.72 | 54.50 | 54.50 | 54.30 | 1.87% | 451 |
| Nov 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.30 | - | 423 |
| Nov 26, 2024 | 53.98 | 54.00 | 52.45 | 53.50 | 53.30 | -0.13% | 1,572 |
| Nov 25, 2024 | 53.00 | 53.57 | 53.00 | 53.57 | 53.37 | -0.80% | 848 |
| Nov 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.80 | - | 388 |
| Nov 21, 2024 | 52.81 | 54.00 | 52.78 | 54.00 | 53.80 | 2.25% | 2,627 |
| Nov 20, 2024 | 54.74 | 54.74 | 52.81 | 52.81 | 52.62 | -2.20% | 1,906 |
| Nov 19, 2024 | 54.17 | 54.51 | 53.01 | 54.00 | 53.80 | - | 4,449 |
| Nov 18, 2024 | 54.56 | 54.70 | 54.00 | 54.00 | 53.80 | -1.37% | 1,629 |
| Nov 15, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.55 | 1.48% | 855 |
| Nov 14, 2024 | 54.00 | 54.00 | 53.95 | 53.95 | 53.75 | -0.99% | 1,119 |
| Nov 13, 2024 | 54.50 | 54.50 | 54.49 | 54.49 | 54.29 | -0.38% | 1,663 |
| Nov 12, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.50 | 3.21% | 917 |
| Nov 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 0.89% | 1,633 |
| Nov 8, 2024 | 52.75 | 53.03 | 52.53 | 52.53 | 52.16 | -1.30% | 1,626 |
| Nov 7, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.84 | - | 308 |
| Nov 6, 2024 | 53.55 | 53.55 | 53.22 | 53.22 | 52.84 | -0.56% | 1,444 |
| Nov 5, 2024 | 52.79 | 53.66 | 52.65 | 53.52 | 53.14 | 0.04% | 3,632 |
| Nov 4, 2024 | 53.05 | 54.00 | 53.05 | 53.50 | 53.12 | -2.07% | 1,960 |
| Nov 1, 2024 | 54.13 | 54.63 | 52.00 | 54.63 | 54.24 | 3.31% | 1,954 |
| Oct 31, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.50 | -0.76% | 1,132 |
| Oct 30, 2024 | 53.05 | 53.28 | 52.35 | 53.28 | 52.90 | 0.38% | 1,482 |
| Oct 29, 2024 | 53.78 | 53.78 | 53.08 | 53.08 | 52.70 | -1.73% | 722 |
| Oct 28, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.63 | -0.34% | 570 |
| Oct 25, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.81 | - | 249 |
| Oct 24, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.81 | 0.26% | 717 |
| Oct 23, 2024 | 53.72 | 54.06 | 53.72 | 54.06 | 53.68 | -0.11% | 708 |
| Oct 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 53.73 | - | 217 |
| Oct 21, 2024 | 53.79 | 54.12 | 53.79 | 54.12 | 53.73 | 0.22% | 779 |
| Oct 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | 49 |
| Oct 17, 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 53.61 | - | 1,101 |
| Oct 16, 2024 | 54.25 | 54.25 | 54.00 | 54.00 | 53.61 | -0.17% | 566 |
| Oct 15, 2024 | 53.54 | 54.09 | 53.54 | 54.09 | 53.71 | 0.17% | 959 |
| Oct 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | - | 325 |
| Oct 11, 2024 | 54.65 | 54.65 | 54.00 | 54.00 | 53.61 | -0.99% | 2,410 |
| Oct 10, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.15 | - | 14 |
| Oct 9, 2024 | 53.66 | 54.54 | 53.50 | 54.54 | 54.15 | 1.51% | 1,616 |
| Oct 8, 2024 | 53.88 | 53.88 | 53.73 | 53.73 | 53.35 | 0.43% | 728 |
| Oct 7, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | 1,425 |
| Oct 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | 506 |
| Oct 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | 193 |
| Oct 2, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | 16 |
| Oct 1, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | 106 |
| Sep 30, 2024 | 52.51 | 54.90 | 52.51 | 53.50 | 53.12 | -2.55% | 1,078 |
| Sep 27, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.51 | -0.09% | 562 |