Sound Financial Bancorp I... (SFBC)
50.47
0.00 (0.00%)
At close: Feb 28, 2025, 11:40 AM
SFBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 0.03 | 0.06% | 752 |
| Feb 27, 2025 | 50.70 | 50.70 | 50.44 | 50.44 | 0.44 | 0.88% | 900 |
| Feb 26, 2025 | 50.00 | 50.90 | 48.75 | 50.00 | 1.29 | 2.65% | 3,400 |
| Feb 25, 2025 | 49.79 | 50.01 | 48.71 | 48.71 | -0.84 | -1.70% | 2,947 |
| Feb 24, 2025 | 50.25 | 50.25 | 49.55 | 49.55 | -1.01 | -2.00% | 1,609 |
| Feb 21, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 0.00 | 0.00% | 232 |
| Feb 20, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | -0.10 | -0.20% | 1,100 |
| Feb 19, 2025 | 50.89 | 50.89 | 50.66 | 50.66 | -0.25 | -0.49% | 1,937 |
| Feb 18, 2025 | 51.75 | 51.99 | 50.91 | 50.91 | -0.88 | -1.70% | 2,100 |
| Feb 14, 2025 | 51.20 | 52.13 | 51.20 | 51.79 | 0.59 | 1.15% | 1,428 |
| Feb 13, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | -0.01 | -0.02% | 312 |
| Feb 12, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | -0.06 | -0.12% | 408 |
| Feb 11, 2025 | 51.31 | 51.55 | 51.27 | 51.27 | -0.04 | -0.08% | 1,200 |
| Feb 10, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | -0.27 | -0.52% | 531 |
| Feb 7, 2025 | 52.00 | 52.00 | 51.25 | 51.58 | -0.47 | -0.90% | 1,202 |
| Feb 6, 2025 | 52.06 | 52.06 | 52.05 | 52.05 | -0.01 | -0.02% | 2,700 |
| Feb 5, 2025 | 52.75 | 52.75 | 52.06 | 52.06 | -0.20 | -0.38% | 943 |
| Feb 4, 2025 | 52.06 | 52.26 | 52.05 | 52.26 | 0.21 | 0.40% | 1,700 |
| Feb 3, 2025 | 52.07 | 52.50 | 52.05 | 52.05 | -0.81 | -1.53% | 1,400 |
| Jan 31, 2025 | 52.10 | 52.86 | 52.10 | 52.86 | 0.06 | 0.11% | 700 |
| Jan 30, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 0.02 | 0.04% | 1,134 |
| Jan 28, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 0.04 | 0.08% | 600 |
| Jan 27, 2025 | 52.66 | 54.20 | 52.66 | 52.74 | 0.12 | 0.23% | 2,700 |
| Jan 24, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | -0.39 | -0.74% | 618 |
| Jan 23, 2025 | 54.69 | 54.69 | 53.01 | 53.01 | 0.63 | 1.20% | 2,110 |
| Jan 22, 2025 | 52.37 | 52.70 | 52.37 | 52.38 | -0.86 | -1.62% | 3,628 |
| Jan 21, 2025 | 53.06 | 53.24 | 53.06 | 53.24 | -0.09 | -0.17% | 2,728 |
| Jan 17, 2025 | 53.20 | 53.33 | 53.20 | 53.33 | -0.65 | -1.20% | 2,300 |
| Jan 16, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 0.58 | 1.09% | 418 |
| Jan 15, 2025 | 53.49 | 53.49 | 53.40 | 53.40 | -0.24 | -0.45% | 2,100 |
| Jan 14, 2025 | 53.90 | 54.26 | 53.64 | 53.64 | 0.42 | 0.79% | 1,134 |
| Jan 13, 2025 | 54.00 | 54.00 | 53.22 | 53.22 | -0.10 | -0.19% | 500 |
| Jan 10, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | -0.04 | -0.07% | 348 |
| Jan 8, 2025 | 53.10 | 55.00 | 53.10 | 53.36 | 0.15 | 0.28% | 3,029 |
| Jan 7, 2025 | 53.30 | 54.75 | 52.33 | 53.21 | -0.31 | -0.58% | 2,800 |
| Jan 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 0.18 | 0.34% | 600 |
| Jan 3, 2025 | 53.99 | 54.21 | 53.25 | 53.34 | -1.64 | -2.98% | 902 |
| Jan 2, 2025 | 52.42 | 54.98 | 52.35 | 54.98 | 2.33 | 4.43% | 1,302 |
| Dec 31, 2024 | 52.31 | 54.77 | 52.31 | 52.65 | 0.04 | 0.08% | 8,400 |
| Dec 30, 2024 | 52.32 | 54.95 | 52.32 | 52.61 | -0.03 | -0.06% | 4,613 |
| Dec 27, 2024 | 52.10 | 54.00 | 52.02 | 52.64 | -0.99 | -1.85% | 2,916 |
| Dec 26, 2024 | 55.00 | 55.00 | 53.03 | 53.63 | -1.08 | -1.97% | 2,400 |
| Dec 24, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | -0.29 | -0.53% | 612 |
| Dec 20, 2024 | 52.50 | 55.85 | 52.00 | 55.00 | 2.11 | 3.99% | 28,700 |
| Dec 19, 2024 | 52.12 | 54.31 | 51.81 | 52.89 | 0.78 | 1.50% | 9,000 |
| Dec 18, 2024 | 53.52 | 54.25 | 52.11 | 52.11 | -0.63 | -1.19% | 3,200 |
| Dec 17, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | -0.54 | -1.01% | 700 |
| Dec 16, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | -1.11 | -2.04% | 700 |