5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
+24.47%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
+33.51%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $52.35 | $52.35 (0%) | $52.35 | $52.35 | 541 | |
| 12/31/2024 | $52.31 | $52.65 (0.65%) | $54.77 | $52.31 | 8,389 | $133.95 M |
| 12/30/2024 | $52.32 | $52.61 (0.55%) | $54.95 | $52.32 | 4,613 | $133.85 M |
| 12/27/2024 | $52.10 | $52.64 (1.04%) | $54.00 | $52.02 | 2,916 | $133.93 M |
| 12/26/2024 | $55.00 | $53.63 (-2.49%) | $55.00 | $53.03 | 2,400 | $136.45 M |
| 12/24/2024 | $54.71 | $54.71 (0%) | $54.71 | $54.71 | 0 | $139.19 M |
| 12/23/2024 | $54.71 | $54.71 (0%) | $54.71 | $54.71 | 612 | $139.19 M |
| 12/20/2024 | $52.50 | $55.00 (4.76%) | $55.85 | $52.00 | 28,700 | $139.93 M |
| 12/19/2024 | $52.12 | $52.89 (1.48%) | $54.31 | $51.81 | 9,000 | $134.56 M |
| 12/18/2024 | $53.52 | $52.11 (-2.63%) | $54.25 | $52.11 | 3,200 | $132.58 M |
| 12/17/2024 | $52.74 | $52.74 (0%) | $52.74 | $52.74 | 700 | $134.18 M |
| 12/16/2024 | $53.28 | $53.28 (0%) | $53.28 | $53.28 | 700 | $135.56 M |
| 12/13/2024 | $54.39 | $54.39 (0%) | $54.39 | $54.39 | 500 | $138.38 M |
| 12/12/2024 | $53.64 | $54.43 (1.47%) | $54.43 | $53.64 | 800 | $138.48 M |
| 12/11/2024 | $54.09 | $54.50 (0.76%) | $54.50 | $54.09 | 548 | $138.66 M |
| 12/10/2024 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 500 | $138.66 M |
| 12/09/2024 | $53.79 | $53.04 (-1.39%) | $53.79 | $53.04 | 2,017 | $134.95 M |
| 12/06/2024 | $54.40 | $54.35 (-0.09%) | $54.50 | $54.28 | 2,000 | $138.28 M |
| 12/05/2024 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 0 | $138.66 M |
| 12/04/2024 | $54.50 | $54.50 (0%) | $54.50 | $54.50 | 1,110 | $138.66 M |
| 12/03/2024 | $54.48 | $54.48 (0%) | $54.48 | $54.48 | 0 | $138.61 M |
| 12/02/2024 | $54.50 | $54.48 (-0.04%) | $54.50 | $54.48 | 600 | $138.61 M |
| 11/29/2024 | $54.72 | $54.50 (-0.4%) | $54.72 | $54.50 | 500 | $138.66 M |
| 11/27/2024 | $53.50 | $53.50 (0%) | $53.50 | $53.50 | 0 | $136.12 M |
| 11/26/2024 | $53.98 | $53.50 (-0.89%) | $54.00 | $52.45 | 1,600 | $136.12 M |
| 11/25/2024 | $53.00 | $53.57 (1.08%) | $53.57 | $53.00 | 848 | $136.29 M |
| 11/22/2024 | $54.00 | $54.00 (0%) | $54.00 | $54.00 | 0 | $137.39 M |
| 11/21/2024 | $52.81 | $54.00 (2.25%) | $54.00 | $52.78 | 2,627 | $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 |