Sound Financial Bancorp, Inc. (SFBC)

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	43.20	44.65	43.20	44.65	-	3.57%	5,734
Jun 30, 2026	42.60	43.11	42.52	43.11	43.11	0.10%	12,237
Jun 29, 2026	43.35	43.59	42.81	43.07	43.07	-0.66%	4,969
Jun 26, 2026	43.88	44.32	42.80	43.35	43.35	-1.66%	201,366
Jun 25, 2026	43.92	44.14	42.82	44.08	44.08	0.87%	12,951
Jun 24, 2026	43.57	43.97	42.91	43.70	43.70	1.06%	9,945
Jun 23, 2026	42.90	44.55	42.81	43.24	43.24	0.58%	4,520
Jun 22, 2026	43.75	43.75	42.58	42.99	42.99	-1.92%	6,687
Jun 18, 2026	42.71	44.50	41.28	43.83	43.83	3.18%	20,297
Jun 17, 2026	41.31	42.48	41.31	42.48	42.48	2.56%	3,801
Jun 16, 2026	42.29	42.81	41.31	41.42	41.42	-2.59%	16,797
Jun 15, 2026	43.53	43.53	42.52	42.52	42.52	-2.54%	2,190
Jun 12, 2026	42.83	43.63	42.80	43.63	43.63	0.88%	3,576
Jun 11, 2026	42.47	43.25	42.28	43.25	43.25	1.08%	4,221
Jun 10, 2026	42.09	42.97	42.09	42.79	42.79	1.16%	3,788
Jun 9, 2026	41.83	42.30	41.83	42.30	42.30	0.55%	4,815
Jun 8, 2026	42.07	42.07	42.06	42.07	42.07	-0.61%	5,040
Jun 5, 2026	41.66	42.57	41.66	42.33	42.33	1.05%	6,811
Jun 4, 2026	41.32	42.03	41.32	41.89	41.89	1.38%	5,016
Jun 3, 2026	41.71	42.20	41.31	41.32	41.32	-1.48%	11,198
Jun 2, 2026	41.71	42.16	41.71	41.94	41.94	0.55%	5,715
Jun 1, 2026	41.77	42.53	41.53	41.71	41.71	-0.05%	4,778
May 29, 2026	42.14	42.40	41.73	41.73	41.73	-3.60%	9,355
May 28, 2026	41.61	43.29	41.61	43.29	43.29	3.49%	8,966
May 27, 2026	41.84	42.25	41.59	41.83	41.83	-0.52%	3,908
May 26, 2026	42.08	42.78	41.60	42.05	42.05	0.79%	5,124
May 22, 2026	41.90	42.16	41.46	41.72	41.72	0.48%	4,467
May 21, 2026	43.65	43.65	41.52	41.52	41.52	-2.47%	8,079
May 20, 2026	42.98	43.00	42.57	42.57	42.57	0.31%	2,856
May 19, 2026	41.89	42.44	41.66	42.44	42.44	0.76%	4,052
May 18, 2026	43.47	43.47	42.12	42.12	42.12	-0.12%	4,418
May 15, 2026	41.86	42.17	41.55	42.17	42.17	-0.50%	2,555
May 14, 2026	42.40	42.40	41.55	42.38	42.38	2.02%	2,552
May 13, 2026	41.52	41.63	41.52	41.54	41.54	-1.66%	2,508
May 12, 2026	42.91	42.91	42.24	42.24	42.24	0.52%	2,061
May 11, 2026	41.77	42.06	41.77	42.02	42.02	0.17%	5,350
May 8, 2026	42.25	42.53	42.15	42.16	41.95	-0.19%	6,351
May 7, 2026	42.63	42.63	42.24	42.24	42.03	-0.31%	2,177
May 6, 2026	42.06	42.37	42.06	42.37	42.16	0.67%	3,817
May 5, 2026	41.50	42.09	41.50	42.09	41.88	1.72%	3,047
May 4, 2026	41.30	41.38	41.12	41.38	41.17	-0.10%	3,759
May 1, 2026	41.06	41.42	41.06	41.42	41.21	0.66%	6,579
Apr 30, 2026	41.49	41.49	40.95	41.15	40.95	-	14,844
Apr 29, 2026	41.52	41.52	41.01	41.15	40.95	-1.41%	11,692
Apr 28, 2026	42.00	42.00	41.74	41.74	41.53	0.68%	4,327
Apr 27, 2026	42.24	42.25	41.46	41.46	41.25	-1.87%	8,868
Apr 24, 2026	42.67	42.67	41.90	42.25	42.04	-0.33%	8,573
Apr 23, 2026	43.01	43.01	41.03	42.39	42.18	-2.10%	12,495
Apr 22, 2026	43.28	43.30	43.06	43.30	43.08	-0.62%	8,588
Apr 21, 2026	43.57	43.57	43.55	43.57	43.35	-0.82%	4,573

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 1, 2026

Data Sources Report a data error

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.