-
5 DAY PERFORMANCE
-3.60% -
1 MONTH PERFORMANCE
-2.48% -
3 MONTH PERFORMANCE
+11.75% -
6 MONTH PERFORMANCE
+34.10% -
YEAR-TO-DATE PERFORMANCE
+35.33% -
1 YEAR PERFORMANCE
+46.61%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $52.81 | $54.00 (2.25%) | $54.00 | $52.78 | 2,605 | $137.39 M |
| 11/20/2024 | $54.74 | $52.81 (-3.53%) | $54.74 | $52.81 | 1,906 | $134.36 M |
| 11/19/2024 | $54.17 | $54.00 (-0.31%) | $54.51 | $53.01 | 4,449 | $137.39 M |
| 11/18/2024 | $54.56 | $54.00 (-1.03%) | $54.70 | $54.00 | 1,629 | $137.39 M |
| 11/15/2024 | $54.75 | $54.75 (0%) | $54.75 | $54.75 | 900 | $139.30 M |
| 11/14/2024 | $54.00 | $53.95 (-0.09%) | $54.00 | $53.95 | 1,119 | $137.26 M |
| 11/13/2024 | $54.50 | $54.49 (-0.02%) | $54.50 | $54.49 | 1,700 | $138.64 M |
| 11/12/2024 | $54.70 | $54.70 (0%) | $54.70 | $54.70 | 917 | $139.17 M |
| 11/11/2024 | $53.00 | $53.00 (0%) | $53.00 | $53.00 | 1,633 | $134.84 M |
| 11/08/2024 | $52.75 | $52.53 (-0.42%) | $53.03 | $52.53 | 1,626 | $133.45 M |
| 11/07/2024 | $53.22 | $53.22 (0%) | $53.22 | $53.22 | 5,450 | $135.21 M |
| 11/06/2024 | $53.55 | $53.22 (-0.62%) | $53.55 | $53.22 | 1,444 | $135.21 M |
| 11/05/2024 | $52.79 | $53.52 (1.38%) | $53.65 | $52.65 | 3,632 | $135.97 M |
| 11/04/2024 | $53.05 | $53.50 (0.85%) | $54.00 | $53.05 | 2,000 | $135.92 M |
| 11/01/2024 | $54.13 | $54.63 (0.92%) | $54.63 | $52.00 | 2,000 | $138.79 M |
| 10/31/2024 | $52.88 | $52.88 (0%) | $52.88 | $52.88 | 1,132 | $134.34 M |
| 10/30/2024 | $53.05 | $53.28 (0.43%) | $53.28 | $52.35 | 1,500 | $135.36 M |
| 10/29/2024 | $53.78 | $53.08 (-1.3%) | $53.78 | $53.08 | 722 | $134.85 M |
| 10/28/2024 | $54.02 | $54.02 (0%) | $54.02 | $54.02 | 600 | $137.24 M |
| 10/25/2024 | $54.20 | $54.20 (0%) | $54.20 | $54.20 | 2,875 | $137.70 M |
| 10/24/2024 | $54.20 | $54.20 (0%) | $54.20 | $54.20 | 717 | $137.70 M |
| 10/23/2024 | $53.72 | $54.06 (0.63%) | $54.06 | $53.72 | 708 | $137.34 M |
| 10/22/2024 | $54.12 | $54.12 (0%) | $54.12 | $54.12 | 1,587 | $137.49 M |
| 10/21/2024 | $53.79 | $54.12 (0.61%) | $54.12 | $53.79 | 800 | $137.49 M |
| 10/18/2024 | $54.00 | $54.00 (0%) | $54.00 | $54.00 | 943 | $137.19 M |
| 10/17/2024 | $54.00 | $54.00 (0%) | $54.00 | $53.50 | 1,101 | $137.19 M |
| 10/16/2024 | $54.25 | $54.00 (-0.46%) | $54.25 | $54.00 | 600 | $137.19 M |
| 10/15/2024 | $53.54 | $54.09 (1.03%) | $54.09 | $53.54 | 1,000 | $137.42 M |
| 10/14/2024 | $54.00 | $54.00 (0%) | $54.00 | $54.00 | 300 | $137.19 M |
| 10/11/2024 | $54.65 | $54.00 (-1.19%) | $54.65 | $54.00 | 2,410 | $137.19 M |
| 10/10/2024 | $54.54 | $54.54 (0%) | $54.54 | $54.54 | 200 | $138.56 M |
| 10/09/2024 | $53.66 | $54.54 (1.64%) | $54.54 | $53.50 | 1,616 | $138.56 M |
| 10/08/2024 | $53.88 | $53.73 (-0.28%) | $53.88 | $53.73 | 728 | $136.50 M |
| 10/07/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 1,425 | $135.92 M |
| 10/04/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 506 | $135.92 M |
| 10/03/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 150 | $135.92 M |
| 10/02/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 125 | $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 |