Sound Financial Bancorp, Inc. (SFBC)

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.00	42.00	41.74	41.88	41.88	1.00%	4,327
Apr 27, 2026	42.24	42.25	41.46	41.46	41.46	-1.87%	8,868
Apr 24, 2026	42.67	42.67	41.90	42.25	42.25	-0.33%	8,573
Apr 23, 2026	43.01	43.01	41.03	42.39	42.39	-2.10%	12,495
Apr 22, 2026	43.28	43.30	43.06	43.30	43.30	-0.62%	8,588
Apr 21, 2026	43.57	43.57	43.55	43.57	43.57	-0.82%	4,571
Apr 20, 2026	44.25	44.56	43.91	43.93	43.93	-0.57%	3,227
Apr 17, 2026	44.11	44.56	43.92	44.18	44.18	-1.82%	11,911
Apr 16, 2026	45.64	45.64	44.78	45.00	45.00	-2.62%	2,594
Apr 15, 2026	44.82	47.00	43.31	46.21	46.21	2.26%	11,635
Apr 14, 2026	45.19	45.19	45.19	45.19	45.19	-1.01%	2,092
Apr 13, 2026	44.62	46.00	44.62	45.65	45.65	2.19%	4,868
Apr 10, 2026	44.67	44.67	44.67	44.67	44.67	-1.37%	1,987
Apr 9, 2026	44.74	45.53	44.26	45.29	45.29	0.31%	5,648
Apr 8, 2026	44.50	45.15	44.47	45.15	45.15	4.30%	7,874
Apr 7, 2026	42.76	43.29	42.76	43.29	43.29	1.19%	3,344
Apr 6, 2026	41.95	42.78	41.95	42.78	42.78	2.30%	5,315
Apr 2, 2026	42.05	42.05	41.82	41.82	41.82	-0.10%	3,492
Apr 1, 2026	43.95	44.10	41.86	41.86	41.86	-4.23%	8,117
Mar 31, 2026	44.13	44.35	43.71	43.71	43.71	-1.40%	4,507
Mar 30, 2026	43.62	44.35	43.62	44.33	44.33	2.33%	6,017
Mar 27, 2026	43.78	44.29	42.86	43.32	43.32	-1.29%	4,062
Mar 26, 2026	43.58	44.29	43.08	43.89	43.89	0.33%	5,590
Mar 25, 2026	44.94	44.99	43.74	43.74	43.74	-4.16%	7,931
Mar 24, 2026	44.77	46.10	44.75	45.64	45.64	1.44%	26,318
Mar 23, 2026	43.95	45.10	43.40	44.99	44.99	2.53%	26,866
Mar 20, 2026	42.05	44.18	41.86	43.88	43.88	4.01%	40,049
Mar 19, 2026	41.82	42.20	41.34	42.19	42.19	1.69%	31,515
Mar 18, 2026	41.01	41.49	40.68	41.49	41.49	0.48%	24,602
Mar 17, 2026	41.42	41.42	41.25	41.29	41.29	0.22%	3,344
Mar 16, 2026	41.26	41.36	41.20	41.20	41.20	0.34%	2,013
Mar 13, 2026	41.36	41.52	41.06	41.06	41.06	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.35	-0.05%	3,651
Mar 11, 2026	42.02	42.02	41.37	41.37	41.37	-0.19%	3,305
Mar 10, 2026	41.95	42.08	41.35	41.45	41.45	-1.57%	8,693
Mar 9, 2026	42.10	42.11	41.75	42.11	42.11	0.81%	7,920
Mar 6, 2026	42.02	42.32	41.75	41.77	41.77	-0.59%	6,431
Mar 5, 2026	42.70	42.85	42.00	42.02	42.02	-1.64%	5,615
Mar 4, 2026	42.60	42.78	42.60	42.72	42.72	0.75%	5,133
Mar 3, 2026	42.60	42.66	42.40	42.40	42.40	-0.66%	2,478
Mar 2, 2026	42.53	42.68	42.41	42.68	42.68	0.49%	3,529
Feb 27, 2026	42.50	42.79	42.40	42.47	42.47	-0.63%	6,549
Feb 26, 2026	43.13	43.13	42.60	42.74	42.74	-0.07%	3,376
Feb 25, 2026	42.72	42.83	42.68	42.77	42.77	0.14%	5,624
Feb 24, 2026	43.05	43.05	42.69	42.71	42.71	-0.07%	2,127
Feb 23, 2026	43.29	43.31	42.40	42.74	42.74	-1.88%	17,660
Feb 20, 2026	43.50	43.94	43.40	43.56	43.56	-0.23%	7,214
Feb 19, 2026	43.63	43.67	43.52	43.66	43.66	-0.34%	2,204
Feb 18, 2026	43.74	43.82	43.74	43.81	43.81	-0.18%	2,867
Feb 17, 2026	43.84	44.15	43.84	43.89	43.89	-0.93%	2,746

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.