Sound Financial Bancorp I... (SFBC)
NASDAQ: SFBC
· Real-Time Price · USD
47.31
-0.07 (-0.15%)
At close: Sep 05, 2025, 3:59 PM
47.31
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
SFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.50 | 47.50 | 47.25 | 47.31 | 47.31 | -0.15% | 3,142 |
| Sep 4, 2025 | 47.20 | 47.39 | 47.02 | 47.38 | 47.38 | 1.02% | 3,300 |
| Sep 3, 2025 | 47.09 | 47.13 | 46.90 | 46.90 | 46.90 | -0.34% | 2,800 |
| Sep 2, 2025 | 47.15 | 47.15 | 47.06 | 47.06 | 47.06 | -0.44% | 2,800 |
| Aug 29, 2025 | 47.50 | 47.50 | 47.24 | 47.27 | 47.27 | -0.11% | 2,402 |
| Aug 28, 2025 | 47.70 | 47.70 | 47.32 | 47.32 | 47.32 | -1.40% | 5,233 |
| Aug 27, 2025 | 47.84 | 48.52 | 47.84 | 47.99 | 47.99 | -0.25% | 5,000 |
| Aug 26, 2025 | 48.52 | 48.55 | 48.11 | 48.11 | 48.11 | -0.89% | 2,439 |
| Aug 25, 2025 | 48.58 | 48.61 | 48.54 | 48.54 | 48.54 | -0.25% | 3,600 |
| Aug 22, 2025 | 48.10 | 48.85 | 48.10 | 48.66 | 48.66 | 2.98% | 9,100 |
| Aug 21, 2025 | 47.71 | 47.71 | 47.12 | 47.25 | 47.25 | -2.03% | 2,820 |
| Aug 20, 2025 | 46.75 | 48.23 | 46.75 | 48.23 | 48.23 | 2.77% | 2,914 |
| Aug 19, 2025 | 46.75 | 47.11 | 46.75 | 46.93 | 46.93 | 1.01% | 1,900 |
| Aug 18, 2025 | 46.81 | 46.81 | 46.41 | 46.46 | 46.46 | -0.19% | 7,141 |
| Aug 15, 2025 | 46.34 | 47.34 | 46.24 | 46.55 | 46.55 | -0.66% | 6,100 |
| Aug 14, 2025 | 47.33 | 47.33 | 46.35 | 46.86 | 46.86 | 0.26% | 4,200 |
| Aug 13, 2025 | 46.70 | 46.75 | 46.70 | 46.74 | 46.74 | -0.28% | 3,306 |
| Aug 12, 2025 | 46.29 | 46.87 | 46.27 | 46.87 | 46.87 | 1.36% | 10,539 |
| Aug 11, 2025 | 45.87 | 46.24 | 45.81 | 46.24 | 46.24 | 0.39% | 6,100 |
| Aug 8, 2025 | 46.61 | 46.87 | 46.00 | 46.06 | 45.87 | 0.02% | 6,507 |