Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
50.65
+0.50 (1.00%)
At close: Apr 1, 2025, 4:00 PM
50.34
-0.31 (-0.61%)
After-hours: Apr 1, 2025, 4:26 PM EDT
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.73 | 51.28 | 50.65 | 51.28 | - | 2.24% | 2,728 |
| Mar 31, 2025 | 50.83 | 51.01 | 50.15 | 50.15 | 50.15 | -3.35% | 1,813 |
| Mar 28, 2025 | 51.01 | 51.89 | 50.21 | 51.89 | 51.89 | 1.66% | 2,413 |
| Mar 27, 2025 | 51.11 | 51.11 | 51.04 | 51.04 | 51.04 | -0.50% | 608 |
| Mar 26, 2025 | 50.97 | 51.30 | 50.94 | 51.30 | 51.30 | 0.59% | 10,679 |
| Mar 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 516 |
| Mar 24, 2025 | 51.19 | 51.30 | 51.00 | 51.00 | 51.00 | -0.58% | 992 |
| Mar 21, 2025 | 50.53 | 51.30 | 50.22 | 51.30 | 51.30 | 0.96% | 1,763 |
| Mar 20, 2025 | 50.90 | 51.20 | 50.56 | 50.81 | 50.81 | 0.49% | 2,879 |
| Mar 19, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -1.83% | 673 |
| Mar 18, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -0.94% | 829 |
| Mar 17, 2025 | 51.37 | 51.99 | 51.37 | 51.99 | 51.99 | 1.56% | 1,236 |
| Mar 14, 2025 | 51.30 | 51.30 | 51.19 | 51.19 | 51.19 | -0.70% | 865 |
| Mar 13, 2025 | 49.67 | 51.55 | 49.56 | 51.55 | 51.55 | 5.08% | 3,699 |
| Mar 12, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.61% | 411 |
| Mar 11, 2025 | 49.50 | 49.68 | 49.36 | 49.36 | 49.36 | -0.32% | 1,958 |
| Mar 10, 2025 | 50.10 | 50.68 | 49.36 | 49.52 | 49.52 | -0.42% | 2,444 |
| Mar 7, 2025 | 50.11 | 50.11 | 49.73 | 49.73 | 49.73 | -1.66% | 1,289 |
| Mar 6, 2025 | 48.78 | 50.57 | 48.78 | 50.57 | 50.57 | -2.43% | 1,300 |
| Mar 5, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 5.35% | 1,161 |
| Mar 4, 2025 | 49.69 | 49.86 | 49.11 | 49.20 | 49.20 | -0.51% | 2,399 |
| Mar 3, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -2.02% | 591 |
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.06% | 830 |
| Feb 27, 2025 | 50.70 | 50.70 | 50.44 | 50.44 | 50.44 | 0.88% | 859 |
| Feb 26, 2025 | 50.00 | 50.90 | 48.75 | 50.00 | 50.00 | 2.65% | 3,362 |
| Feb 25, 2025 | 49.79 | 50.01 | 48.71 | 48.71 | 48.71 | -1.70% | 2,947 |
| Feb 24, 2025 | 50.25 | 50.25 | 49.55 | 49.55 | 49.55 | -2.00% | 1,609 |
| 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 |