Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
51.14
+0.27 (0.53%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.13 | 51.14 | 50.98 | 50.98 | 50.98 | -0.31% | 4,635 |
| Apr 24, 2025 | 51.23 | 51.23 | 50.81 | 51.14 | 51.14 | -0.21% | 4,949 |
| Apr 23, 2025 | 50.93 | 51.99 | 50.58 | 51.25 | 51.25 | 0.75% | 16,675 |
| Apr 22, 2025 | 49.93 | 50.93 | 49.93 | 50.87 | 50.87 | 1.86% | 8,680 |
| Apr 21, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | 1,395 |
| Apr 17, 2025 | 49.70 | 49.94 | 49.70 | 49.94 | 49.94 | 0.93% | 3,415 |
| Apr 16, 2025 | 49.67 | 49.67 | 49.48 | 49.48 | 49.48 | -0.22% | 1,877 |
| Apr 15, 2025 | 49.73 | 49.94 | 49.59 | 49.59 | 49.59 | -0.54% | 2,634 |
| Apr 14, 2025 | 50.00 | 50.26 | 49.86 | 49.86 | 49.86 | -0.74% | 2,213 |
| Apr 11, 2025 | 50.00 | 50.23 | 50.00 | 50.23 | 50.23 | -0.20% | 1,540 |
| Apr 10, 2025 | 48.00 | 50.89 | 48.00 | 50.33 | 50.33 | -1.22% | 1,800 |
| Apr 9, 2025 | 49.69 | 50.95 | 49.55 | 50.95 | 50.95 | 2.54% | 7,794 |
| Apr 8, 2025 | 50.18 | 50.18 | 49.69 | 49.69 | 49.69 | 0.51% | 2,119 |
| Apr 7, 2025 | 47.18 | 49.44 | 47.18 | 49.44 | 49.44 | 0.59% | 2,606 |
| Apr 4, 2025 | 49.25 | 49.25 | 48.30 | 49.15 | 49.15 | -3.40% | 4,219 |
| Apr 3, 2025 | 50.46 | 50.88 | 50.09 | 50.88 | 50.88 | -1.34% | 1,860 |
| Apr 2, 2025 | 50.81 | 51.90 | 50.81 | 51.57 | 51.57 | 1.82% | 2,213 |
| Apr 1, 2025 | 50.73 | 50.73 | 50.65 | 50.65 | 50.65 | 1.00% | 2,896 |
| 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 |