Sound Financial Bancorp I... (SFBC)
51.90
1.25 (2.47%)
At close: Apr 02, 2025, 3:59 PM
51.16
-1.43%
After-hours: Apr 02, 2025, 04:22 PM EDT
Sound Financial Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 50.73 | 50.73 | 50.65 | 50.65 | 0.50 | 1.00% | 2,896 |
| Mar 31, 2025 | 50.83 | 51.01 | 50.15 | 50.15 | -1.74 | -3.35% | 1,813 |
| Mar 28, 2025 | 51.01 | 51.89 | 50.21 | 51.89 | 0.85 | 1.67% | 2,413 |
| Mar 27, 2025 | 51.10 | 51.10 | 51.04 | 51.04 | -0.26 | -0.51% | 608 |
| Mar 26, 2025 | 50.97 | 51.30 | 50.94 | 51.30 | 0.30 | 0.59% | 10,700 |
| Mar 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 0.00% | 1 |
| Mar 24, 2025 | 51.19 | 51.30 | 51.00 | 51.00 | -0.30 | -0.58% | 1,000 |
| Mar 21, 2025 | 50.53 | 51.30 | 50.22 | 51.30 | 0.49 | 0.96% | 1,800 |
| Mar 20, 2025 | 50.90 | 51.20 | 50.56 | 50.81 | 0.25 | 0.49% | 2,900 |
| Mar 19, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | -0.94 | -1.83% | 700 |
| Mar 18, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | -0.49 | -0.94% | 829 |
| Mar 17, 2025 | 51.37 | 51.99 | 51.37 | 51.99 | 0.80 | 1.56% | 1,236 |
| Mar 14, 2025 | 51.30 | 51.30 | 51.19 | 51.19 | -0.36 | -0.70% | 900 |
| Mar 13, 2025 | 49.67 | 51.55 | 49.56 | 51.55 | 2.49 | 5.08% | 3,700 |
| Mar 12, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | -0.30 | -0.61% | 411 |
| Mar 11, 2025 | 49.50 | 49.68 | 49.36 | 49.36 | -0.16 | -0.32% | 2,000 |
| Mar 10, 2025 | 50.10 | 50.68 | 49.36 | 49.52 | -0.21 | -0.42% | 2,444 |
| Mar 7, 2025 | 50.11 | 50.11 | 49.73 | 49.73 | -0.84 | -1.66% | 1,300 |
| Mar 6, 2025 | 48.78 | 50.57 | 48.78 | 50.57 | -1.26 | -2.43% | 1,300 |
| Mar 5, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 2.63 | 5.35% | 1,200 |
| Mar 4, 2025 | 49.69 | 49.86 | 49.11 | 49.20 | -0.25 | -0.51% | 2,400 |
| Mar 3, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | -1.02 | -2.02% | 600 |
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 0.03 | 0.06% | 830 |
| 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 |