Sound Financial Bancorp, Inc. (SFBC)

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.36	41.52	41.06	41.06	41.06	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.35	-0.05%	3,651
Mar 11, 2026	42.02	42.02	41.37	41.37	41.37	-0.19%	3,305
Mar 10, 2026	41.95	42.08	41.35	41.45	41.45	-1.57%	8,693
Mar 9, 2026	42.10	42.11	41.75	42.11	42.11	0.81%	7,920
Mar 6, 2026	42.02	42.32	41.75	41.77	41.77	-0.59%	6,431
Mar 5, 2026	42.70	42.85	42.00	42.02	42.02	-1.64%	5,615
Mar 4, 2026	42.60	42.78	42.60	42.72	42.72	0.75%	5,133
Mar 3, 2026	42.60	42.66	42.40	42.40	42.40	-0.66%	2,478
Mar 2, 2026	42.53	42.68	42.41	42.68	42.68	0.49%	3,529
Feb 27, 2026	42.50	42.79	42.40	42.47	42.47	-0.63%	6,549
Feb 26, 2026	43.13	43.13	42.60	42.74	42.74	-0.07%	3,376
Feb 25, 2026	42.72	42.83	42.68	42.77	42.77	0.14%	5,624
Feb 24, 2026	43.05	43.05	42.69	42.71	42.71	-0.07%	2,127
Feb 23, 2026	43.29	43.31	42.40	42.74	42.74	-1.88%	17,660
Feb 20, 2026	43.50	43.94	43.40	43.56	43.56	-0.23%	7,214
Feb 19, 2026	43.63	43.67	43.52	43.66	43.66	-0.34%	2,204
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.