Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
43.81
-0.09 (-0.19%)
At close: Feb 18, 2026, 4:00 PM EST
43.81
+0.01 (0.01%)
After-hours: Feb 18, 2026, 4:10 PM EST
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 44.50 | 44.50 | 44.28 | 44.39 | 44.18 | -0.11% | 2,378 |
| Jan 22, 2026 | 44.34 | 44.44 | 44.13 | 44.44 | 44.23 | 0.27% | 2,216 |
| Jan 21, 2026 | 44.27 | 44.35 | 44.20 | 44.32 | 44.11 | 0.93% | 6,289 |
| Jan 20, 2026 | 44.08 | 44.11 | 43.91 | 43.91 | 43.70 | -0.18% | 2,730 |
| Jan 16, 2026 | 43.95 | 44.24 | 43.95 | 43.99 | 43.78 | 0.21% | 14,170 |
| Jan 15, 2026 | 43.75 | 43.90 | 43.75 | 43.90 | 43.69 | 0.25% | 6,681 |
| Jan 14, 2026 | 43.76 | 43.83 | 43.75 | 43.79 | 43.58 | -0.09% | 10,784 |
| Jan 13, 2026 | 43.50 | 43.84 | 43.50 | 43.83 | 43.62 | -0.05% | 9,504 |
| Jan 12, 2026 | 43.74 | 43.87 | 43.74 | 43.85 | 43.64 | 0.34% | 2,776 |
| Jan 9, 2026 | 43.67 | 43.70 | 43.66 | 43.70 | 43.49 | 0.28% | 3,113 |
| Jan 8, 2026 | 43.16 | 43.58 | 43.16 | 43.58 | 43.37 | 1.09% | 8,906 |
| Jan 7, 2026 | 43.36 | 43.36 | 43.11 | 43.11 | 42.90 | -0.92% | 1,911 |
| Jan 6, 2026 | 43.57 | 43.57 | 43.31 | 43.51 | 43.30 | -0.16% | 3,441 |
| Jan 5, 2026 | 43.50 | 43.70 | 43.50 | 43.58 | 43.37 | 0.18% | 2,569 |
| Jan 2, 2026 | 43.62 | 43.62 | 43.45 | 43.50 | 43.29 | -0.30% | 2,889 |
| Dec 31, 2025 | 43.50 | 43.75 | 43.50 | 43.63 | 43.42 | 0.51% | 5,561 |
| Dec 30, 2025 | 43.27 | 43.46 | 43.27 | 43.41 | 43.20 | -0.05% | 3,459 |
| Dec 29, 2025 | 43.62 | 43.62 | 43.42 | 43.43 | 43.22 | -0.41% | 2,924 |
| Dec 26, 2025 | 43.46 | 43.61 | 43.46 | 43.61 | 43.40 | -0.32% | 2,400 |
| Dec 24, 2025 | 43.47 | 43.75 | 43.47 | 43.75 | 43.54 | 0.71% | 1,282 |
| Dec 23, 2025 | 43.99 | 43.99 | 43.28 | 43.44 | 43.23 | -0.18% | 7,083 |
| Dec 22, 2025 | 43.26 | 43.84 | 43.21 | 43.52 | 43.31 | 0.72% | 6,886 |
| Dec 19, 2025 | 44.89 | 44.89 | 42.75 | 43.21 | 43.00 | -3.59% | 39,975 |
| Dec 18, 2025 | 44.66 | 44.95 | 44.66 | 44.82 | 44.61 | -0.38% | 4,117 |
| Dec 17, 2025 | 44.76 | 44.99 | 44.76 | 44.99 | 44.78 | 0.20% | 5,740 |
| Dec 16, 2025 | 44.70 | 44.90 | 44.70 | 44.90 | 44.69 | 0.79% | 5,198 |
| Dec 15, 2025 | 44.50 | 44.70 | 44.20 | 44.55 | 44.34 | -0.11% | 4,962 |
| Dec 12, 2025 | 44.55 | 44.70 | 44.48 | 44.60 | 44.39 | -0.06% | 5,447 |
| Dec 11, 2025 | 44.55 | 44.63 | 44.46 | 44.63 | 44.41 | 0.51% | 3,615 |
| Dec 10, 2025 | 44.40 | 44.70 | 44.40 | 44.40 | 44.19 | 0.18% | 6,621 |
| Dec 9, 2025 | 44.31 | 44.39 | 44.00 | 44.32 | 44.11 | -0.27% | 22,494 |
| Dec 8, 2025 | 44.26 | 44.44 | 44.14 | 44.44 | 44.23 | 0.75% | 26,738 |
| Dec 5, 2025 | 43.89 | 44.33 | 43.89 | 44.11 | 43.90 | -0.27% | 6,256 |