Sound Financial Bancorp, Inc. (SFBC)

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.47	43.00	41.83	42.10	-	-1.10%	7,039
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	-0.33%	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
Apr 20, 2026	44.25	44.56	43.91	43.93	43.71	-0.57%	3,227
Apr 17, 2026	44.11	44.56	43.92	44.18	43.96	-1.82%	11,911
Apr 16, 2026	45.64	45.64	44.78	45.00	44.78	-2.62%	2,594
Apr 15, 2026	44.82	47.00	43.31	46.21	45.98	2.26%	11,635
Apr 14, 2026	45.19	45.19	45.19	45.19	44.96	-1.01%	2,092
Apr 13, 2026	44.62	46.00	44.62	45.65	45.42	2.19%	4,868
Apr 10, 2026	44.67	44.67	44.67	44.67	44.45	-1.37%	1,987
Apr 9, 2026	44.74	45.53	44.26	45.29	45.06	0.31%	5,648
Apr 8, 2026	44.50	45.15	44.47	45.15	44.93	4.30%	7,874
Apr 7, 2026	42.76	43.29	42.76	43.29	43.07	1.19%	3,344
Apr 6, 2026	41.95	42.78	41.95	42.78	42.57	2.30%	5,315
Apr 2, 2026	42.05	42.05	41.82	41.82	41.61	-0.10%	3,492
Apr 1, 2026	43.95	44.10	41.86	41.86	41.65	-4.23%	8,117
Mar 31, 2026	44.13	44.35	43.71	43.71	43.49	-1.40%	4,507
Mar 30, 2026	43.62	44.35	43.62	44.33	44.11	2.33%	6,017
Mar 27, 2026	43.78	44.29	42.86	43.32	43.10	-1.29%	4,062
Mar 26, 2026	43.58	44.29	43.08	43.89	43.67	0.33%	5,590
Mar 25, 2026	44.94	44.99	43.74	43.74	43.52	-4.16%	7,931
Mar 24, 2026	44.77	46.10	44.75	45.64	45.41	1.44%	26,318
Mar 23, 2026	43.95	45.10	43.40	44.99	44.77	2.53%	27,475
Mar 20, 2026	42.05	44.18	41.86	43.88	43.66	4.01%	42,883
Mar 19, 2026	41.82	42.20	41.34	42.19	41.98	1.69%	31,548
Mar 18, 2026	41.01	41.49	40.68	41.49	41.28	0.48%	24,602
Mar 17, 2026	41.42	41.42	41.25	41.29	41.08	0.22%	3,344
Mar 16, 2026	41.26	41.36	41.20	41.20	40.99	0.34%	2,013
Mar 13, 2026	41.36	41.52	41.06	41.06	40.86	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.14	-0.05%	3,651

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.