Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
44.23
0.00 (0.00%)
Nov 3, 2026, 11:19 AM EST - Market open
Sound Financial Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 44.70 | 46.31 | 44.23 | 44.23 | 44.23 | - | 115 |
| Nov 2, 2026 | 44.52 | 45.00 | 44.23 | 44.23 | 44.23 | -1.71% | 2,700 |
| Oct 30, 2026 | 45.55 | 45.55 | 45.00 | 45.00 | 45.00 | - | 574 |
| Oct 29, 2026 | 45.00 | 45.71 | 45.00 | 45.00 | 45.00 | - | 822 |
| Oct 28, 2026 | 45.00 | 45.00 | 44.98 | 45.00 | 45.00 | - | 601 |
| Oct 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,102 |
| Oct 26, 2026 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | 0.45% | 1,301 |
| Oct 23, 2026 | 44.97 | 44.97 | 44.00 | 44.80 | 44.80 | -1.30% | 4,320 |
| Oct 22, 2026 | 46.60 | 46.60 | 45.00 | 45.39 | 45.39 | 0.20% | 1,439 |
| Oct 21, 2026 | 44.50 | 45.30 | 44.17 | 45.30 | 45.30 | 1.80% | 3,999 |
| Oct 20, 2026 | 45.50 | 45.60 | 44.50 | 44.50 | 44.50 | 0.84% | 1,189 |
| Oct 19, 2026 | 47.21 | 47.21 | 43.16 | 44.13 | 44.13 | 2.22% | 5,167 |
| Oct 16, 2026 | 43.51 | 43.51 | 43.17 | 43.17 | 43.17 | -0.83% | 2,050 |
| Oct 15, 2026 | 43.27 | 43.53 | 43.27 | 43.53 | 43.53 | 0.74% | 1,419 |
| Oct 14, 2026 | 42.90 | 43.27 | 42.59 | 43.21 | 43.21 | 0.93% | 4,020 |
| Oct 13, 2026 | 42.52 | 42.98 | 42.52 | 42.81 | 42.81 | 0.68% | 2,935 |
| Oct 12, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.14% | 1,387 |
| Oct 9, 2026 | 43.42 | 43.42 | 42.46 | 42.46 | 42.46 | -2.99% | 2,066 |
| Oct 8, 2026 | 43.57 | 43.77 | 43.57 | 43.77 | 43.77 | 0.39% | 1,295 |
| Oct 7, 2026 | 43.00 | 43.64 | 43.00 | 43.60 | 43.60 | 1.28% | 3,498 |
| Oct 6, 2026 | 44.00 | 45.19 | 43.01 | 43.05 | 43.05 | - | 2,320 |
| Oct 5, 2026 | 44.96 | 44.96 | 43.05 | 43.05 | 43.05 | -6.84% | 3,332 |
| Oct 2, 2026 | 45.22 | 46.25 | 43.76 | 46.21 | 46.21 | 3.49% | 3,981 |
| Oct 1, 2026 | 44.41 | 44.70 | 44.41 | 44.65 | 44.65 | - | 3,813 |
| Sep 30, 2026 | 45.99 | 45.99 | 44.65 | 44.65 | 44.65 | -3.79% | 4,405 |
| Sep 29, 2026 | 46.33 | 46.41 | 45.76 | 46.41 | 46.41 | 0.11% | 3,267 |
| Sep 28, 2026 | 42.59 | 46.51 | 42.59 | 46.36 | 46.36 | 8.52% | 4,283 |
| Sep 25, 2026 | 45.22 | 45.22 | 42.72 | 42.72 | 42.72 | -7.13% | 1,359 |
| Sep 24, 2026 | 46.90 | 46.90 | 43.24 | 46.00 | 46.00 | -2.95% | 3,813 |
| Sep 23, 2026 | 47.82 | 47.82 | 47.40 | 47.40 | 47.40 | -1.60% | 2,166 |
| Sep 22, 2026 | 48.10 | 48.17 | 47.67 | 48.17 | 48.17 | -0.33% | 2,516 |
| Sep 21, 2026 | 48.50 | 48.50 | 48.33 | 48.33 | 48.33 | -1.17% | 953 |
| Sep 18, 2026 | 47.90 | 48.90 | 47.80 | 48.90 | 48.90 | 0.87% | 6,618 |
| Sep 17, 2026 | 48.46 | 48.68 | 48.20 | 48.48 | 48.48 | -0.04% | 11,492 |
| Sep 16, 2026 | 48.82 | 48.83 | 48.05 | 48.50 | 48.50 | -0.53% | 8,844 |
| Sep 15, 2026 | 48.50 | 48.99 | 47.68 | 48.76 | 48.76 | 1.18% | 56,622 |
| Sep 14, 2026 | 48.00 | 48.22 | 47.68 | 48.19 | 48.19 | 0.40% | 1,806 |
| Sep 11, 2026 | 48.42 | 48.50 | 47.92 | 48.00 | 48.00 | -0.72% | 2,182 |
| Sep 10, 2026 | 48.10 | 48.35 | 48.10 | 48.35 | 48.35 | 1.43% | 673 |
| Sep 9, 2026 | 48.00 | 48.03 | 47.46 | 47.67 | 47.67 | -0.69% | 4,144 |
| Sep 8, 2026 | 47.53 | 48.25 | 47.05 | 48.00 | 48.00 | 0.52% | 5,427 |
| Sep 4, 2026 | 47.63 | 47.75 | 47.57 | 47.75 | 47.75 | 0.32% | 1,614 |
| Sep 3, 2026 | 47.59 | 47.60 | 47.59 | 47.60 | 47.60 | 1.06% | 1,237 |
| Sep 2, 2026 | 47.28 | 47.75 | 46.80 | 47.10 | 47.10 | -0.32% | 6,796 |
| Sep 1, 2026 | 46.80 | 47.28 | 46.80 | 47.25 | 47.25 | 0.77% | 1,899 |
| Aug 31, 2026 | 46.80 | 47.28 | 46.80 | 46.89 | 46.89 | 0.19% | 3,222 |
| Aug 28, 2026 | 47.14 | 47.14 | 46.80 | 46.80 | 46.80 | -1.10% | 3,122 |
| Aug 27, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.78% | 866 |
| Aug 26, 2026 | 47.74 | 47.74 | 47.28 | 47.69 | 47.69 | 1.23% | 775 |
| Aug 25, 2026 | 46.81 | 47.11 | 46.81 | 47.11 | 47.11 | -0.35% | 3,440 |