Sound Financial Bancorp, Inc. (SFBC) Charts

$44.77

$1.72 (-3.7%)
Last update: 04:00 PM EST
Day's range
$44.47
Day's range
$45.75

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