5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-3.57%
3 MONTH PERFORMANCE
-4.49%
6 MONTH PERFORMANCE
-8.24%
YEAR-TO-DATE PERFORMANCE
-7.14%
1 YEAR PERFORMANCE
+22.84%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $48.99 | $49.02 (0.06%) | $49.23 | $48.88 | 1.54 K | $125.70 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 |
| 04/17/2025 | $49.70 | $49.94 (0.48%) | $49.94 | $49.70 | 3.42 K | $127.06 M |
| 04/16/2025 | $49.67 | $49.48 (-0.38%) | $49.67 | $49.48 | 1.90 K | $125.89 M |
| 04/15/2025 | $49.73 | $49.59 (-0.28%) | $49.94 | $49.59 | 2.63 K | $126.17 M |
| 04/14/2025 | $50.00 | $49.86 (-0.28%) | $50.26 | $49.86 | 2.21 K | $126.86 M |
| 04/11/2025 | $50.00 | $50.23 (0.46%) | $50.23 | $50.00 | 1.54 K | $127.80 M |
| 04/10/2025 | $48.00 | $50.33 (4.85%) | $50.89 | $48.00 | 1.80 K | $128.05 M |
| 04/09/2025 | $49.69 | $50.95 (2.54%) | $50.95 | $49.55 | 7.80 K | $129.63 M |
| 04/08/2025 | $50.18 | $49.69 (-0.98%) | $50.18 | $49.69 | 2.12 K | $126.42 M |
| 04/07/2025 | $47.18 | $49.44 (4.79%) | $49.44 | $47.18 | 2.61 K | $125.79 M |
| 04/04/2025 | $49.25 | $49.15 (-0.2%) | $49.25 | $48.30 | 4.22 K | $125.05 M |
| 04/03/2025 | $50.46 | $50.88 (0.83%) | $50.88 | $50.09 | 1.90 K | $129.45 M |
| 04/02/2025 | $50.81 | $51.57 (1.5%) | $51.90 | $50.81 | 2.21 K | $131.21 M |
| 04/01/2025 | $50.73 | $50.65 (-0.16%) | $50.73 | $50.65 | 2.90 K | $128.87 M |
| 03/31/2025 | $50.83 | $50.15 (-1.34%) | $51.01 | $50.15 | 1.81 K | $127.59 M |
| 03/28/2025 | $51.01 | $51.89 (1.73%) | $51.89 | $50.21 | 2.41 K | $132.02 M |
| 03/27/2025 | $51.10 | $51.04 (-0.12%) | $51.10 | $51.04 | 608 | $129.86 M |
| 03/26/2025 | $50.97 | $51.30 (0.65%) | $51.30 | $50.94 | 10.70 K | $130.52 M |
| 03/25/2025 | $51.00 | $51.00 (0%) | $51.00 | $51.00 | 0 | $129.76 M |
| 03/24/2025 | $51.19 | $51.00 (-0.37%) | $51.30 | $51.00 | 1.00 K | $129.76 M |
| 03/21/2025 | $50.53 | $51.30 (1.52%) | $51.30 | $50.22 | 1.80 K | $130.52 M |
| 03/20/2025 | $50.90 | $50.81 (-0.18%) | $51.20 | $50.56 | 2.90 K | $129.27 M |
| 03/19/2025 | $50.56 | $50.56 (0%) | $50.56 | $50.56 | 700 | $128.64 M |
| 03/18/2025 | $51.00 | $51.50 (0.98%) | $51.50 | $51.00 | 829 | $131.03 M |
| 03/17/2025 | $51.37 | $51.99 (1.21%) | $51.99 | $51.37 | 1.24 K | $132.27 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.
