Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	46.45	46.45	46.43	46.43	46.43	0.04%	907
Aug 10, 2026	46.38	47.24	46.38	46.41	46.41	-0.19%	3,120
Aug 7, 2026	46.80	46.90	46.50	46.50	46.50	-0.09%	2,615
Aug 6, 2026	46.98	48.21	46.37	46.75	46.54	-0.49%	25,499
Aug 5, 2026	47.38	49.21	46.98	46.98	46.77	-0.97%	206,503
Aug 4, 2026	46.81	48.03	46.56	47.44	47.23	0.94%	8,360
Aug 3, 2026	47.10	47.10	45.11	47.00	46.79	-0.49%	6,390
Jul 31, 2026	45.00	47.23	45.00	47.23	47.02	2.92%	5,008
Jul 30, 2026	44.12	45.89	44.12	45.89	45.68	4.01%	33,651
Jul 29, 2026	44.02	44.56	43.82	44.12	43.92	-0.45%	6,080
Jul 28, 2026	45.16	45.16	44.25	44.32	44.12	-1.75%	5,653
Jul 27, 2026	44.85	45.22	44.85	45.11	44.91	0.11%	1,935
Jul 24, 2026	45.00	45.06	44.69	45.06	44.86	-0.18%	3,537
Jul 23, 2026	44.85	45.41	44.18	45.14	44.94	-0.04%	7,196
Jul 22, 2026	43.75	45.32	43.75	45.16	44.96	3.22%	11,392
Jul 21, 2026	45.55	45.55	43.50	43.75	43.55	-4.52%	6,339
Jul 20, 2026	47.08	47.08	45.41	45.82	45.61	-2.26%	5,821
Jul 17, 2026	47.30	48.07	46.17	46.88	46.67	-0.89%	6,858
Jul 16, 2026	46.85	47.70	44.24	47.30	47.09	1.24%	9,767
Jul 15, 2026	46.82	48.00	46.53	46.72	46.51	0.87%	28,664
Jul 14, 2026	46.70	47.85	45.02	46.32	46.11	0.51%	30,555
Jul 13, 2026	44.36	46.14	44.30	46.08	45.87	4.40%	37,866
Jul 10, 2026	43.65	44.56	43.00	44.14	43.94	0.36%	10,694
Jul 9, 2026	43.98	43.98	43.98	43.98	43.78	2.18%	1,209
Jul 8, 2026	44.00	44.00	42.65	43.04	42.85	-2.89%	11,956
Jul 7, 2026	43.60	44.34	43.60	44.32	44.12	-0.78%	1,271
Jul 6, 2026	44.67	44.67	43.72	44.67	44.47	-	2,147
Jul 2, 2026	44.03	44.76	44.03	44.67	44.47	-0.18%	6,218
Jul 1, 2026	43.20	44.75	43.20	44.75	44.55	3.80%	6,375
Jun 30, 2026	42.60	43.11	42.52	43.11	42.92	0.10%	12,237
Jun 29, 2026	43.35	43.59	42.81	43.07	42.87	-0.66%	4,969
Jun 26, 2026	43.88	44.32	42.80	43.35	43.16	-1.66%	201,366
Jun 25, 2026	43.92	44.14	42.82	44.08	43.88	0.87%	12,951
Jun 24, 2026	43.57	43.97	42.91	43.70	43.50	1.06%	9,945
Jun 23, 2026	42.90	44.55	42.81	43.24	43.05	0.58%	4,520
Jun 22, 2026	43.75	43.75	42.58	42.99	42.80	-1.92%	6,687
Jun 18, 2026	42.71	44.50	41.28	43.83	43.63	3.18%	20,297
Jun 17, 2026	41.31	42.48	41.31	42.48	42.29	2.56%	3,801
Jun 16, 2026	42.29	42.81	41.31	41.42	41.23	-2.59%	16,797
Jun 15, 2026	43.53	43.53	42.52	42.52	42.33	-2.54%	2,190
Jun 12, 2026	42.83	43.63	42.80	43.63	43.43	0.88%	3,576
Jun 11, 2026	42.47	43.25	42.28	43.25	43.06	1.08%	4,221
Jun 10, 2026	42.09	42.97	42.09	42.79	42.60	1.16%	3,788
Jun 9, 2026	41.83	42.30	41.83	42.30	42.11	0.55%	4,815
Jun 8, 2026	42.07	42.07	42.06	42.07	41.88	-0.61%	5,040
Jun 5, 2026	41.66	42.57	41.66	42.33	42.14	1.05%	6,811
Jun 4, 2026	41.32	42.03	41.32	41.89	41.70	1.38%	5,016
Jun 3, 2026	41.71	42.20	41.31	41.32	41.13	-1.48%	11,198
Jun 2, 2026	41.71	42.16	41.71	41.94	41.75	0.55%	5,715
Jun 1, 2026	41.77	42.53	41.53	41.71	41.52	-0.05%	4,778