Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
45.66
-0.51 (-1.10%)
Oct 10, 2025, 10:06 AM EDT - Market open
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.42 | 46.42 | 46.05 | 46.17 | 46.17 | 0.24% | 2,130 |
| Oct 8, 2025 | 46.01 | 46.25 | 46.01 | 46.06 | 46.06 | 0.13% | 3,417 |
| Oct 7, 2025 | 46.15 | 46.15 | 46.00 | 46.00 | 46.00 | -0.17% | 6,084 |
| Oct 6, 2025 | 46.50 | 46.50 | 46.08 | 46.08 | 46.08 | -0.75% | 2,424 |
| Oct 3, 2025 | 46.00 | 46.46 | 46.00 | 46.43 | 46.43 | 1.24% | 1,818 |
| Oct 2, 2025 | 46.00 | 46.01 | 45.82 | 45.86 | 45.86 | 0.09% | 14,669 |
| Oct 1, 2025 | 46.03 | 46.03 | 45.82 | 45.82 | 45.82 | -0.52% | 3,516 |
| Sep 30, 2025 | 47.00 | 47.00 | 46.03 | 46.06 | 46.06 | -0.60% | 4,386 |
| Sep 29, 2025 | 47.90 | 47.90 | 46.34 | 46.34 | 46.34 | -2.93% | 2,742 |
| Sep 26, 2025 | 47.32 | 47.74 | 47.17 | 47.74 | 47.74 | 1.90% | 2,026 |
| Sep 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.04% | 1,148 |
| Sep 24, 2025 | 46.00 | 46.37 | 46.00 | 46.37 | 46.37 | 0.43% | 2,367 |
| Sep 23, 2025 | 46.10 | 46.32 | 46.00 | 46.17 | 46.17 | 0.44% | 3,843 |
| Sep 22, 2025 | 45.70 | 46.15 | 45.70 | 45.97 | 45.97 | -2.19% | 4,050 |
| Sep 19, 2025 | 46.10 | 47.05 | 46.10 | 47.00 | 47.00 | 1.16% | 22,403 |
| Sep 18, 2025 | 45.55 | 46.46 | 45.55 | 46.46 | 46.46 | 2.47% | 3,095 |
| Sep 17, 2025 | 45.26 | 46.56 | 45.26 | 45.34 | 45.34 | -0.22% | 4,639 |
| Sep 16, 2025 | 45.23 | 46.21 | 45.23 | 45.44 | 45.44 | -0.33% | 4,439 |
| Sep 15, 2025 | 45.70 | 45.88 | 45.50 | 45.59 | 45.59 | 1.00% | 2,979 |
| Sep 12, 2025 | 46.35 | 46.36 | 45.12 | 45.14 | 45.14 | -2.99% | 11,794 |
| Sep 11, 2025 | 46.93 | 46.93 | 46.39 | 46.53 | 46.53 | -1.38% | 5,746 |
| Sep 10, 2025 | 47.18 | 47.18 | 47.05 | 47.18 | 47.18 | -0.15% | 2,055 |
| Sep 9, 2025 | 46.85 | 47.76 | 46.85 | 47.25 | 47.25 | 0.60% | 2,965 |
| Sep 8, 2025 | 47.00 | 47.00 | 46.97 | 46.97 | 46.97 | -0.72% | 2,578 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.25 | 47.31 | 47.31 | -0.15% | 3,143 |
| Sep 4, 2025 | 47.20 | 47.39 | 47.02 | 47.38 | 47.38 | 1.02% | 3,279 |
| Sep 3, 2025 | 47.09 | 47.13 | 46.90 | 46.90 | 46.90 | -0.34% | 2,771 |
| Sep 2, 2025 | 47.15 | 47.15 | 47.06 | 47.06 | 47.06 | -0.44% | 2,789 |
| Aug 29, 2025 | 47.50 | 47.50 | 47.24 | 47.27 | 47.27 | -0.11% | 2,402 |
| Aug 28, 2025 | 47.70 | 47.70 | 47.32 | 47.32 | 47.32 | -1.40% | 5,233 |
| Aug 27, 2025 | 47.84 | 48.52 | 47.84 | 47.99 | 47.99 | -0.25% | 4,990 |
| Aug 26, 2025 | 48.52 | 48.55 | 48.11 | 48.11 | 48.11 | -0.89% | 2,439 |
| Aug 25, 2025 | 48.58 | 48.61 | 48.54 | 48.54 | 48.54 | -0.25% | 3,593 |
| Aug 22, 2025 | 48.10 | 48.85 | 48.10 | 48.66 | 48.66 | 2.98% | 9,056 |
| Aug 21, 2025 | 47.71 | 47.71 | 47.12 | 47.25 | 47.25 | -2.03% | 2,820 |
| Aug 20, 2025 | 46.75 | 48.23 | 46.75 | 48.23 | 48.23 | 2.77% | 2,914 |
| Aug 19, 2025 | 46.75 | 47.11 | 46.75 | 46.93 | 46.93 | 1.01% | 1,887 |
| Aug 18, 2025 | 46.81 | 46.81 | 46.41 | 46.46 | 46.46 | -0.19% | 7,141 |
| Aug 15, 2025 | 46.34 | 47.34 | 46.24 | 46.55 | 46.55 | -0.66% | 6,087 |
| Aug 14, 2025 | 47.33 | 47.33 | 46.35 | 46.86 | 46.86 | 0.26% | 4,167 |
| Aug 13, 2025 | 46.70 | 46.75 | 46.70 | 46.74 | 46.74 | -0.28% | 3,306 |
| Aug 12, 2025 | 46.29 | 46.87 | 46.27 | 46.87 | 46.87 | 1.36% | 10,539 |
| Aug 11, 2025 | 45.87 | 46.24 | 45.81 | 46.24 | 46.24 | 0.39% | 6,066 |
| Aug 8, 2025 | 46.61 | 46.87 | 46.00 | 46.06 | 45.87 | 0.02% | 6,507 |
| Aug 7, 2025 | 46.40 | 46.40 | 46.05 | 46.05 | 45.86 | -1.67% | 2,928 |
| Aug 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.64 | -0.04% | 1,523 |
| Aug 5, 2025 | 45.75 | 47.15 | 45.75 | 46.85 | 46.66 | 1.85% | 3,995 |
| Aug 4, 2025 | 45.99 | 46.06 | 45.99 | 46.00 | 45.81 | 0.55% | 3,034 |
| Aug 1, 2025 | 45.95 | 46.29 | 45.75 | 45.75 | 45.56 | -0.65% | 12,799 |
| Jul 31, 2025 | 47.92 | 47.92 | 45.97 | 46.05 | 45.86 | -1.03% | 2,156 |