Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
47.40
-0.77 (-1.60%)
At close: Sep 23, 2026, 4:00 PM EDT
47.66
+0.26 (0.55%)
After-hours: Sep 23, 2026, 4:10 PM EDT
Sound Financial Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.82 | 47.82 | 47.40 | 47.66 | 47.66 | -1.06% | 2,166 |
| Sep 22, 2026 | 48.10 | 48.17 | 47.67 | 48.17 | 48.17 | -0.33% | 2,515 |
| 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% | 6,617 |
| 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 |
| Aug 24, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.07% | 1,149 |
| Aug 21, 2026 | 47.64 | 47.64 | 46.91 | 47.31 | 47.31 | -0.92% | 1,976 |
| Aug 20, 2026 | 47.59 | 47.75 | 47.58 | 47.75 | 47.75 | 0.15% | 1,422 |
| Aug 19, 2026 | 47.84 | 48.00 | 47.40 | 47.68 | 47.68 | 1.43% | 5,929 |
| Aug 18, 2026 | 46.73 | 47.28 | 46.73 | 47.01 | 47.01 | 1.53% | 5,650 |
| Aug 17, 2026 | 45.47 | 46.97 | 45.44 | 46.30 | 46.30 | 0.11% | 6,529 |
| Aug 14, 2026 | 46.17 | 46.75 | 46.17 | 46.25 | 46.25 | -0.71% | 4,674 |
| Aug 13, 2026 | 46.73 | 47.24 | 45.18 | 46.58 | 46.58 | -0.19% | 4,809 |
| Aug 12, 2026 | 46.50 | 46.67 | 46.50 | 46.67 | 46.67 | 0.52% | 1,314 |
| Aug 11, 2026 | 46.45 | 46.45 | 46.43 | 46.43 | 46.43 | 0.04% | 908 |
| Aug 10, 2026 | 46.38 | 47.24 | 46.38 | 46.41 | 46.41 | -0.19% | 3,121 |
| Aug 7, 2026 | 46.80 | 46.90 | 46.50 | 46.50 | 46.50 | -0.09% | 2,616 |
| 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 |