Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
43.58
+0.47 (1.09%)
At close: Jan 8, 2026, 4:00 PM EST
43.58
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 44.99 | 45.40 | 44.66 | 44.74 | 44.74 | -0.16% | 5,966 |
| Nov 12, 2025 | 45.45 | 45.48 | 44.81 | 44.81 | 44.81 | -1.04% | 5,309 |
| Nov 11, 2025 | 44.70 | 45.28 | 44.70 | 45.28 | 45.28 | 0.71% | 2,415 |
| Nov 10, 2025 | 45.48 | 46.00 | 44.96 | 44.96 | 44.96 | - | 2,018 |
| Nov 7, 2025 | 45.38 | 45.53 | 44.90 | 44.96 | 44.96 | 0.02% | 2,969 |
| Nov 6, 2025 | 44.89 | 45.12 | 44.89 | 44.95 | 44.76 | -0.11% | 2,427 |
| Nov 5, 2025 | 44.98 | 45.00 | 44.59 | 45.00 | 44.81 | 2.74% | 3,252 |
| Nov 4, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.61 | -0.90% | 9,960 |
| Nov 3, 2025 | 44.46 | 44.46 | 44.20 | 44.20 | 44.01 | -0.99% | 1,062 |
| Oct 31, 2025 | 44.25 | 44.64 | 44.20 | 44.64 | 44.45 | 1.00% | 2,504 |
| Oct 30, 2025 | 44.15 | 44.20 | 44.00 | 44.20 | 44.01 | 0.34% | 9,695 |
| Oct 29, 2025 | 44.40 | 44.40 | 44.05 | 44.05 | 43.86 | -1.14% | 22,129 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.48 | 44.56 | 44.37 | -0.25% | 9,145 |