5 DAY PERFORMANCE
-1.11%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-13.52%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $43.74 | $43.81 (0.16%) | $43.82 | $43.74 | 2.90 K | $112.05 M |
| 02/17/2026 | $43.84 | $43.89 (0.11%) | $44.15 | $43.84 | 2.75 K | $112.25 M |
| 02/13/2026 | $43.85 | $44.30 (1.03%) | $44.37 | $43.79 | 9.50 K | $113.30 M |
| 02/12/2026 | $44.29 | $43.71 (-1.31%) | $44.29 | $43.71 | 4.14 K | $111.79 M |
| 02/11/2026 | $44.37 | $43.76 (-1.37%) | $44.37 | $43.76 | 5.50 K | $111.92 M |
| 02/10/2026 | $43.96 | $44.37 (0.93%) | $44.38 | $43.96 | 5.31 K | $113.48 M |
| 02/09/2026 | $44.07 | $44.08 (0.02%) | $44.21 | $43.94 | 4.10 K | $112.74 M |
| 02/06/2026 | $44.45 | $44.15 (-0.67%) | $44.45 | $44.15 | 4.03 K | $112.92 M |
| 02/05/2026 | $44.10 | $44.20 (0.23%) | $44.20 | $43.98 | 2.00 K | $113.05 M |
| 02/04/2026 | $44.12 | $43.80 (-0.73%) | $44.45 | $43.80 | 5.90 K | $112.02 M |
| 02/03/2026 | $43.91 | $44.25 (0.77%) | $44.25 | $43.90 | 7.20 K | $113.17 M |
| 02/02/2026 | $43.90 | $44.01 (0.25%) | $44.01 | $43.90 | 6.30 K | $112.56 M |
| 01/30/2026 | $43.87 | $43.90 (0.07%) | $44.01 | $43.87 | 9.31 K | $112.28 M |
| 01/29/2026 | $43.98 | $43.98 (0%) | $43.98 | $43.98 | 2.34 K | $112.48 M |
| 01/28/2026 | $44.10 | $43.99 (-0.25%) | $44.10 | $43.82 | 2.90 K | $112.51 M |
| 01/27/2026 | $44.19 | $43.97 (-0.5%) | $44.19 | $43.82 | 3.30 K | $112.46 M |
| 01/26/2026 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 1.40 K | $112.59 M |
| 01/23/2026 | $44.50 | $44.39 (-0.25%) | $44.50 | $44.28 | 2.40 K | $113.49 M |
| 01/22/2026 | $44.34 | $44.44 (0.23%) | $44.44 | $44.13 | 2.22 K | $113.61 M |
| 01/21/2026 | $44.26 | $44.32 (0.14%) | $44.35 | $44.20 | 6.30 K | $113.31 M |
| 01/20/2026 | $44.08 | $43.91 (-0.39%) | $44.11 | $43.91 | 2.73 K | $112.26 M |
| 01/16/2026 | $43.95 | $43.99 (0.09%) | $44.24 | $43.95 | 14.20 K | $112.46 M |
| 01/15/2026 | $43.74 | $43.90 (0.37%) | $43.90 | $43.74 | 6.70 K | $112.23 M |
| 01/14/2026 | $43.76 | $43.79 (0.07%) | $43.83 | $43.75 | 10.80 K | $111.95 M |
| 01/13/2026 | $43.50 | $43.83 (0.76%) | $43.84 | $43.50 | 9.50 K | $112.05 M |
| 01/12/2026 | $43.74 | $43.85 (0.25%) | $43.87 | $43.74 | 2.80 K | $112.11 M |
| 01/09/2026 | $43.67 | $43.70 (0.07%) | $43.70 | $43.66 | 3.11 K | $111.72 M |
| 01/08/2026 | $43.16 | $43.58 (0.97%) | $43.58 | $43.16 | 8.91 K | $111.41 M |
| 01/07/2026 | $43.36 | $43.11 (-0.58%) | $43.36 | $43.11 | 1.91 K | $110.21 M |
| 01/06/2026 | $43.57 | $43.51 (-0.14%) | $43.57 | $43.31 | 3.44 K | $111.24 M |
| 01/05/2026 | $43.50 | $43.58 (0.18%) | $43.70 | $43.50 | 2.60 K | $111.41 M |
| 01/02/2026 | $43.62 | $43.50 (-0.28%) | $43.62 | $43.45 | 2.90 K | $111.21 M |
| 12/31/2025 | $43.50 | $43.63 (0.3%) | $43.75 | $43.50 | 5.60 K | $111.54 M |
| 12/30/2025 | $43.27 | $43.41 (0.32%) | $43.46 | $43.27 | 3.50 K | $110.98 M |
| 12/29/2025 | $43.62 | $43.43 (-0.44%) | $43.62 | $43.42 | 2.92 K | $111.03 M |
| 12/26/2025 | $43.46 | $43.61 (0.35%) | $43.61 | $43.46 | 2.40 K | $111.49 M |
| 12/24/2025 | $43.47 | $43.75 (0.64%) | $43.75 | $43.47 | 1.30 K | $111.85 M |
| 12/23/2025 | $43.99 | $43.44 (-1.25%) | $43.99 | $43.28 | 7.10 K | $111.06 M |
| 12/22/2025 | $43.26 | $43.52 (0.6%) | $43.84 | $43.21 | 6.90 K | $111.26 M |
| 12/19/2025 | $44.89 | $43.21 (-3.74%) | $44.89 | $42.75 | 40.00 K | $110.47 M |
| 12/18/2025 | $44.66 | $44.82 (0.36%) | $44.95 | $44.66 | 4.12 K | $114.59 M |
| 12/17/2025 | $44.76 | $44.99 (0.51%) | $44.99 | $44.76 | 5.74 K | $115.02 M |
| 12/16/2025 | $44.70 | $44.90 (0.45%) | $44.90 | $44.70 | 5.20 K | $114.79 M |
| 12/15/2025 | $44.50 | $44.55 (0.11%) | $44.70 | $44.20 | 5.00 K | $113.89 M |
| 12/12/2025 | $44.55 | $44.60 (0.11%) | $44.70 | $44.48 | 5.45 K | $114.02 M |
| 12/11/2025 | $44.55 | $44.63 (0.18%) | $44.63 | $44.46 | 3.62 K | $114.10 M |
| 12/10/2025 | $44.40 | $44.40 (0%) | $44.70 | $44.40 | 6.62 K | $113.51 M |
| 12/09/2025 | $44.31 | $44.32 (0.02%) | $44.39 | $44.00 | 22.50 K | $113.31 M |
| 12/08/2025 | $44.26 | $44.44 (0.41%) | $44.44 | $44.14 | 26.74 K | $113.61 M |
| 12/05/2025 | $43.89 | $44.11 (0.5%) | $44.33 | $43.89 | 6.30 K | $112.77 M |
| 12/04/2025 | $44.29 | $44.23 (-0.14%) | $44.36 | $44.10 | 2.10 K | $113.08 M |
| 12/03/2025 | $43.99 | $43.99 (0%) | $43.99 | $43.99 | 2.00 K | $112.46 M |
| 12/02/2025 | $44.01 | $43.84 (-0.39%) | $44.01 | $43.84 | 3.10 K | $112.08 M |
| 12/01/2025 | $44.06 | $44.02 (-0.09%) | $44.36 | $44.02 | 2.72 K | $112.54 M |
| 11/28/2025 | $44.18 | $44.31 (0.29%) | $44.31 | $44.01 | 3.90 K | $113.28 M |
| 11/26/2025 | $44.17 | $44.23 (0.14%) | $44.52 | $44.17 | 3.90 K | $113.08 M |
| 11/25/2025 | $44.20 | $44.56 (0.81%) | $44.59 | $44.20 | 4.93 K | $113.92 M |
| 11/24/2025 | $44.57 | $44.42 (-0.34%) | $44.98 | $44.25 | 5.33 K | $113.56 M |
| 11/21/2025 | $44.25 | $44.88 (1.42%) | $45.00 | $44.25 | 6.70 K | $114.74 M |
| 11/20/2025 | $44.44 | $44.23 (-0.47%) | $44.44 | $44.20 | 2.14 K | $113.08 M |
| 11/19/2025 | $44.66 | $44.16 (-1.12%) | $44.66 | $44.11 | 4.50 K | $112.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
