-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-3.60% -
3 MONTH PERFORMANCE
+27.23% -
6 MONTH PERFORMANCE
+31.48% -
YEAR-TO-DATE PERFORMANCE
+37.18% -
1 YEAR PERFORMANCE
+45.58%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 445 | $135.92 M |
| 10/03/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 0 | $135.92 M |
| 10/02/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 0 | $135.92 M |
| 10/01/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 100 | $135.92 M |
| 09/30/2024 | $52.51 | $53.50 (1.89%) | $54.90 | $52.51 | 1,100 | $135.92 M |
| 09/27/2024 | $54.90 | $54.90 (0%) | $54.90 | $54.90 | 600 | $139.48 M |
| 09/26/2024 | $51.68 | $54.95 (6.33%) | $54.95 | $51.68 | 1,403 | $139.60 M |
| 09/25/2024 | $53.06 | $53.32 (0.49%) | $54.49 | $53.06 | 1,708 | $135.46 M |
| 09/24/2024 | $53.02 | $53.02 (0%) | $53.02 | $53.02 | 300 | $134.70 M |
| 09/23/2024 | $53.19 | $54.05 (1.62%) | $54.10 | $53.19 | 1,100 | $137.32 M |
| 09/20/2024 | $52.76 | $54.69 (3.66%) | $54.69 | $52.76 | 2,415 | $138.94 M |
| 09/19/2024 | $53.00 | $53.30 (0.57%) | $53.30 | $53.00 | 924 | $135.41 M |
| 09/18/2024 | $54.53 | $52.71 (-3.34%) | $54.53 | $52.52 | 3,015 | $133.91 M |
| 09/17/2024 | $53.60 | $54.04 (0.82%) | $54.53 | $53.60 | 1,000 | $137.29 M |
| 09/16/2024 | $54.94 | $54.50 (-0.8%) | $54.94 | $54.50 | 442 | $138.46 M |
| 09/13/2024 | $54.90 | $53.75 (-2.09%) | $54.90 | $53.75 | 1,200 | $136.55 M |
| 09/12/2024 | $53.49 | $53.00 (-0.92%) | $54.74 | $53.00 | 4,800 | $134.65 M |
| 09/11/2024 | $53.10 | $53.90 (1.51%) | $53.90 | $53.10 | 732 | $136.93 M |
| 09/10/2024 | $53.15 | $54.67 (2.86%) | $54.67 | $53.15 | 1,308 | $138.89 M |
| 09/09/2024 | $52.61 | $53.45 (1.6%) | $53.99 | $52.00 | 2,600 | $135.79 M |
| 09/06/2024 | $55.80 | $55.79 (-0.02%) | $55.80 | $53.90 | 1,344 | $141.74 M |
| 09/05/2024 | $54.80 | $55.50 (1.28%) | $55.75 | $54.80 | 1,100 | $141.00 M |
| 09/04/2024 | $55.30 | $54.80 (-0.9%) | $55.30 | $52.61 | 4,442 | $139.22 M |
| 09/03/2024 | $55.50 | $55.86 (0.65%) | $55.86 | $55.50 | 1,000 | $141.91 M |
| 08/30/2024 | $55.99 | $55.90 (-0.16%) | $55.99 | $54.48 | 3,900 | $142.02 M |
| 08/29/2024 | $51.96 | $54.48 (4.85%) | $54.48 | $51.96 | 4,200 | $138.41 M |
| 08/28/2024 | $50.59 | $51.96 (2.71%) | $51.97 | $50.37 | 3,200 | $132.01 M |
| 08/27/2024 | $48.00 | $48.50 (1.04%) | $48.50 | $47.93 | 2,417 | $123.22 M |
| 08/26/2024 | $46.50 | $47.50 (2.15%) | $47.50 | $46.50 | 3,500 | $120.68 M |
| 08/23/2024 | $47.25 | $47.48 (0.49%) | $47.50 | $47.06 | 7,233 | $120.62 M |
| 08/22/2024 | $46.65 | $47.23 (1.24%) | $47.24 | $46.65 | 800 | $119.99 M |
| 08/21/2024 | $46.80 | $46.65 (-0.32%) | $46.80 | $46.65 | 1,819 | $118.52 M |
| 08/20/2024 | $46.96 | $46.96 (0%) | $46.96 | $46.96 | 5,450 | $119.30 M |
| 08/19/2024 | $46.96 | $46.96 (0%) | $46.96 | $46.96 | 847 | $119.30 M |
| 08/16/2024 | $46.00 | $46.00 (0%) | $46.00 | $46.00 | 500 | $116.86 M |
| 08/15/2024 | $46.26 | $46.96 (1.51%) | $47.00 | $46.15 | 4,000 | $119.30 M |
| 08/14/2024 | $47.00 | $47.29 (0.62%) | $47.29 | $47.00 | 1,049 | $120.14 M |
| 08/13/2024 | $45.64 | $46.11 (1.03%) | $47.00 | $45.51 | 2,030 | $117.14 M |
| 08/12/2024 | $44.98 | $45.50 (1.16%) | $45.50 | $44.67 | 30,000 | $115.59 M |
| 08/09/2024 | $43.90 | $44.99 (2.48%) | $44.99 | $43.50 | 126,605 | $115.38 M |
| 08/08/2024 | $44.00 | $43.12 (-2%) | $44.00 | $43.12 | 4,800 | $109.49 M |
| 08/07/2024 | $44.00 | $43.11 (-2.02%) | $44.00 | $43.06 | 61,000 | $109.47 M |
| 08/06/2024 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 3,400 | $109.19 M |
| 08/05/2024 | $43.02 | $43.02 (0%) | $43.02 | $43.02 | 300 | $109.24 M |
| 08/02/2024 | $43.02 | $43.02 (0%) | $43.02 | $43.02 | 2,875 | |
| 08/01/2024 | $43.05 | $43.02 (-0.07%) | $43.06 | $43.02 | 5,000 | $109.24 M |
| 07/31/2024 | $43.00 | $43.01 (0.02%) | $43.01 | $42.99 | 7,600 | $109.21 M |
| 07/30/2024 | $42.70 | $42.70 (0%) | $42.80 | $42.65 | 2,400 | $108.42 M |
| 07/29/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 1,587 | |
| 07/26/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 943 | |
| 07/25/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 300 | |
| 07/24/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 300 | |
| 07/23/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 300 | |
| 07/22/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 0 | |
| 07/19/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 0 | |
| 07/18/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 0 | $107.43 M |
| 07/17/2024 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 0 | |
| 07/16/2024 | $42.31 | $42.80 (1.16%) | $42.80 | $42.31 | 1,000 | $108.68 M |
| 07/15/2024 | $42.99 | $42.99 (0%) | $42.99 | $42.99 | 241 | $109.16 M |
| 07/12/2024 | $42.16 | $42.16 (0%) | $42.16 | $42.16 | 1,300 | $107.05 M |
| 07/11/2024 | $42.66 | $43.00 (0.8%) | $43.00 | $42.66 | 600 | $109.19 M |
| 07/10/2024 | $42.05 | $42.05 (0%) | $42.05 | $42.05 | 0 | |
| 07/09/2024 | $42.05 | $42.05 (0%) | $42.05 | $42.05 | 0 | |
| 07/08/2024 | $42.05 | $42.05 (0%) | $42.05 | $42.05 | 0 | |
| 07/05/2024 | $42.05 | $42.05 (0%) | $42.05 | $42.05 | 0 |