5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-14.97%
1 YEAR PERFORMANCE
+4.60%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/18/2025 | $46.52 | $44.77 (-3.76%) | $46.52 | $44.47 | 9.53 K | $114.35 M |
07/17/2025 | $45.00 | $46.49 (3.31%) | $46.49 | $45.00 | 24.20 K | $118.75 M |
07/16/2025 | $46.03 | $45.19 (-1.82%) | $46.03 | $44.76 | 8.24 K | $115.43 M |
07/15/2025 | $46.08 | $45.50 (-1.26%) | $46.08 | $45.17 | 6.40 K | $116.22 M |
07/14/2025 | $45.98 | $45.99 (0.02%) | $46.02 | $45.81 | 3.05 K | $117.47 M |
07/11/2025 | $46.30 | $45.80 (-1.08%) | $46.30 | $45.80 | 4.00 K | $116.99 M |
07/10/2025 | $46.86 | $46.20 (-1.41%) | $46.86 | $45.94 | 7.73 K | $118.01 M |
07/09/2025 | $47.16 | $46.61 (-1.17%) | $47.16 | $46.30 | 3.70 K | $119.05 M |
07/08/2025 | $47.08 | $46.83 (-0.53%) | $47.14 | $46.83 | 3.54 K | $119.62 M |
07/07/2025 | $47.14 | $47.02 (-0.25%) | $47.36 | $47.02 | 4.41 K | $120.10 M |
07/03/2025 | $47.22 | $47.18 (-0.08%) | $47.22 | $47.18 | 2.20 K | $120.51 M |
07/02/2025 | $46.61 | $47.11 (1.07%) | $48.45 | $46.61 | 21.20 K | $120.33 M |
07/01/2025 | $46.01 | $47.00 (2.15%) | $47.00 | $46.00 | 16.80 K | $120.05 M |
06/30/2025 | $47.42 | $46.00 (-2.99%) | $47.42 | $45.81 | 23.40 K | $117.50 M |
06/27/2025 | $46.98 | $46.00 (-2.09%) | $46.98 | $46.00 | 265.13 K | $117.50 M |
06/26/2025 | $47.79 | $46.81 (-2.05%) | $47.79 | $46.75 | 61.01 K | $119.57 M |
06/25/2025 | $46.37 | $46.23 (-0.3%) | $46.37 | $45.53 | 3.80 K | $118.08 M |
06/24/2025 | $45.90 | $46.43 (1.15%) | $46.48 | $45.90 | 4.90 K | $118.59 M |
06/23/2025 | $45.04 | $46.17 (2.51%) | $46.66 | $45.04 | 7.85 K | $117.93 M |
06/20/2025 | $47.50 | $44.60 (-6.11%) | $47.50 | $44.60 | 17.10 K | $113.92 M |
06/18/2025 | $48.12 | $47.35 (-1.6%) | $48.18 | $47.35 | 3.81 K | $120.94 M |
06/17/2025 | $49.02 | $48.11 (-1.86%) | $49.02 | $48.11 | 4.32 K | $122.89 M |
06/16/2025 | $49.23 | $49.18 (-0.1%) | $49.23 | $48.89 | 2.90 K | $125.62 M |
06/13/2025 | $49.36 | $49.09 (-0.55%) | $49.41 | $48.70 | 4.90 K | $125.39 M |
06/12/2025 | $49.46 | $49.35 (-0.22%) | $49.46 | $49.21 | 2.70 K | $126.05 M |
06/11/2025 | $50.49 | $49.40 (-2.16%) | $50.49 | $48.50 | 8.33 K | $126.18 M |
06/10/2025 | $50.05 | $49.90 (-0.3%) | $50.20 | $49.90 | 3.80 K | $127.46 M |
06/09/2025 | $50.17 | $49.64 (-1.06%) | $50.17 | $49.64 | 3.84 K | $126.79 M |
06/06/2025 | $50.38 | $49.67 (-1.41%) | $50.38 | $49.67 | 5.22 K | $126.87 M |
06/05/2025 | $50.18 | $50.00 (-0.36%) | $50.18 | $50.00 | 4.10 K | $127.71 M |
06/04/2025 | $50.20 | $49.90 (-0.6%) | $50.29 | $49.85 | 5.71 K | $127.46 M |
06/03/2025 | $50.03 | $50.00 (-0.06%) | $50.25 | $49.96 | 5.60 K | $127.71 M |
06/02/2025 | $50.69 | $50.08 (-1.2%) | $50.69 | $50.00 | 4.70 K | $127.92 M |
05/30/2025 | $50.38 | $49.99 (-0.77%) | $50.38 | $49.85 | 4.10 K | $127.69 M |
05/29/2025 | $50.22 | $50.06 (-0.32%) | $50.55 | $50.01 | 5.70 K | $127.87 M |
05/28/2025 | $50.44 | $50.00 (-0.87%) | $50.44 | $50.00 | 3.10 K | $127.71 M |
05/27/2025 | $50.47 | $50.38 (-0.18%) | $50.47 | $50.16 | 6.40 K | $128.68 M |
05/23/2025 | $50.65 | $50.25 (-0.79%) | $50.65 | $50.25 | 3.80 K | $128.35 M |
05/22/2025 | $50.41 | $50.79 (0.75%) | $50.79 | $50.41 | 2.80 K | $129.73 M |
05/21/2025 | $50.03 | $50.64 (1.22%) | $50.85 | $50.03 | 3.32 K | $129.35 M |
05/20/2025 | $50.59 | $50.56 (-0.06%) | $50.60 | $50.52 | 1.72 K | $129.14 M |
05/19/2025 | $50.83 | $50.50 (-0.65%) | $50.83 | $49.00 | 7.03 K | $128.99 M |
05/16/2025 | $51.43 | $50.70 (-1.42%) | $51.43 | $50.69 | 2.90 K | $129.50 M |
05/15/2025 | $51.45 | $50.60 (-1.65%) | $51.45 | $50.60 | 1.93 K | $129.25 M |
05/14/2025 | $50.64 | $51.30 (1.3%) | $51.70 | $50.44 | 21.00 K | $131.03 M |
05/13/2025 | $50.55 | $50.20 (-0.69%) | $50.79 | $50.20 | 4.83 K | $128.22 M |
05/12/2025 | $50.49 | $50.49 (0%) | $50.50 | $50.20 | 2.93 K | $128.96 M |
05/09/2025 | $50.40 | $50.40 (0%) | $50.40 | $50.40 | 0 | $128.73 M |
05/08/2025 | $50.82 | $50.40 (-0.83%) | $50.94 | $50.19 | 5.20 K | $128.73 M |
05/07/2025 | $50.68 | $50.57 (-0.22%) | $50.68 | $50.57 | 1.40 K | $129.17 M |
05/06/2025 | $50.26 | $50.26 (0%) | $50.26 | $50.26 | 546 | $128.38 M |
05/05/2025 | $51.22 | $51.22 (0%) | $51.22 | $51.22 | 1.50 K | $130.83 M |
05/02/2025 | $50.98 | $51.33 (0.69%) | $51.33 | $50.61 | 4.34 K | $131.11 M |
05/01/2025 | $50.77 | $50.77 (0%) | $50.77 | $50.77 | 1.90 K | $129.68 M |
04/30/2025 | $51.31 | $50.77 (-1.05%) | $51.31 | $50.56 | 4.62 K | $129.68 M |
04/29/2025 | $51.39 | $51.43 (0.08%) | $51.54 | $50.93 | 7.30 K | $131.37 M |
04/28/2025 | $50.53 | $51.44 (1.8%) | $51.44 | $50.53 | 2.92 K | $131.39 M |
04/25/2025 | $51.13 | $50.98 (-0.29%) | $51.14 | $50.98 | 4.64 K | $129.70 M |
04/24/2025 | $51.23 | $51.14 (-0.18%) | $51.23 | $50.81 | 4.95 K | $130.11 M |
04/23/2025 | $50.93 | $51.25 (0.63%) | $51.99 | $50.58 | 16.70 K | $130.39 M |
04/22/2025 | $49.93 | $50.87 (1.88%) | $50.93 | $49.93 | 8.70 K | $129.43 M |
04/21/2025 | $49.94 | $49.94 (0%) | $49.94 | $49.94 | 0 | $127.06 M |