5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
-6.94%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
-18.33%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $44.74 | $44.74 (0%) | $44.74 | $44.74 | 1.22 K | $114.38 M |
| 11/17/2025 | $44.86 | $44.78 (-0.18%) | $44.90 | $44.66 | 4.80 K | $114.48 M |
| 11/14/2025 | $45.06 | $44.77 (-0.64%) | $45.06 | $44.77 | 1.63 K | $114.46 M |
| 11/13/2025 | $44.99 | $44.74 (-0.56%) | $45.40 | $44.66 | 6.00 K | $114.38 M |
| 11/12/2025 | $45.45 | $44.81 (-1.41%) | $45.48 | $44.81 | 5.31 K | $114.56 M |
| 11/11/2025 | $44.70 | $45.28 (1.3%) | $45.28 | $44.70 | 2.42 K | $115.76 M |
| 11/10/2025 | $45.48 | $44.96 (-1.14%) | $46.00 | $44.96 | 2.02 K | $114.94 M |
| 11/07/2025 | $45.38 | $44.96 (-0.93%) | $45.53 | $44.90 | 3.00 K | $114.94 M |
| 11/06/2025 | $44.89 | $44.95 (0.13%) | $45.12 | $44.89 | 2.43 K | $114.92 M |
| 11/05/2025 | $44.98 | $45.00 (0.04%) | $45.00 | $44.58 | 3.30 K | $115.05 M |
| 11/04/2025 | $45.00 | $43.80 (-2.67%) | $45.00 | $43.80 | 10.00 K | $111.98 M |
| 11/03/2025 | $44.46 | $44.20 (-0.58%) | $44.46 | $44.20 | 1.10 K | $113.00 M |
| 10/31/2025 | $44.25 | $44.64 (0.88%) | $44.64 | $44.20 | 2.50 K | $114.12 M |
| 10/30/2025 | $44.15 | $44.20 (0.11%) | $44.20 | $44.00 | 9.70 K | $113.00 M |
| 10/29/2025 | $44.40 | $44.05 (-0.79%) | $44.40 | $44.05 | 22.13 K | $112.62 M |
| 10/28/2025 | $44.70 | $44.56 (-0.31%) | $44.70 | $44.48 | 9.15 K | $113.92 M |
| 10/27/2025 | $44.67 | $44.67 (0%) | $44.67 | $44.67 | 1.61 K | $114.20 M |
| 10/24/2025 | $45.28 | $45.27 (-0.02%) | $45.30 | $45.27 | 1.20 K | $115.74 M |
| 10/23/2025 | $45.31 | $45.31 (0%) | $45.31 | $45.31 | 500 | $115.84 M |
| 10/22/2025 | $45.00 | $45.43 (0.96%) | $45.43 | $45.00 | 2.70 K | $116.14 M |
| 10/21/2025 | $45.59 | $45.46 (-0.29%) | $45.59 | $45.46 | 1.40 K | $116.22 M |
| 10/20/2025 | $44.61 | $45.29 (1.52%) | $45.29 | $44.61 | 2.22 K | $115.79 M |
| 10/17/2025 | $44.61 | $44.77 (0.36%) | $44.98 | $44.61 | 1.60 K | $114.46 M |
| 10/16/2025 | $45.67 | $44.61 (-2.32%) | $45.80 | $44.61 | 18.90 K | $114.05 M |
| 10/15/2025 | $45.98 | $45.95 (-0.07%) | $45.98 | $45.81 | 2.01 K | $117.47 M |
| 10/14/2025 | $45.86 | $45.73 (-0.28%) | $45.86 | $45.73 | 1.62 K | $116.91 M |
| 10/13/2025 | $45.99 | $45.94 (-0.11%) | $46.00 | $45.60 | 2.45 K | $117.45 M |
| 10/10/2025 | $46.03 | $45.70 (-0.72%) | $46.04 | $45.66 | 15.10 K | $116.83 M |
| 10/09/2025 | $46.42 | $46.17 (-0.54%) | $46.42 | $46.05 | 2.13 K | $118.04 M |
| 10/08/2025 | $46.01 | $46.06 (0.11%) | $46.25 | $46.01 | 3.42 K | $117.76 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.
