Sound Financial Bancorp I... (SFBC)
NASDAQ: SFBC
· Real-Time Price · USD
46.40
-0.46 (-0.98%)
At close: Aug 15, 2025, 1:24 PM
SFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.33 | 47.33 | 46.35 | 46.86 | 46.86 | 0.26% | 4,167 |
| 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 |
| Aug 7, 2025 | 46.40 | 46.40 | 46.05 | 46.05 | 45.86 | -1.67% | 2,928 |
| Aug 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.64 | -0.04% | 1,523 |
| Aug 5, 2025 | 45.75 | 47.15 | 45.75 | 46.85 | 46.66 | 1.85% | 4,000 |
| Aug 4, 2025 | 45.99 | 46.06 | 45.99 | 46.00 | 45.81 | 0.55% | 3,034 |
| Aug 1, 2025 | 45.95 | 46.29 | 45.75 | 45.75 | 45.56 | -0.65% | 12,800 |
| Jul 31, 2025 | 47.92 | 47.92 | 45.97 | 46.05 | 45.86 | -1.03% | 2,200 |
| Jul 30, 2025 | 48.20 | 48.50 | 46.25 | 46.53 | 46.34 | -1.19% | 5,000 |
| Jul 29, 2025 | 46.87 | 48.00 | 46.87 | 47.09 | 46.90 | -1.94% | 3,613 |
| Jul 28, 2025 | 47.24 | 48.02 | 47.24 | 48.02 | 47.82 | 0.67% | 4,300 |
| Jul 25, 2025 | 46.19 | 47.70 | 46.19 | 47.70 | 47.50 | 3.47% | 1,946 |
| Jul 24, 2025 | 46.31 | 46.48 | 46.10 | 46.10 | 45.91 | -0.88% | 2,440 |
| Jul 23, 2025 | 45.60 | 46.80 | 45.60 | 46.51 | 46.32 | 3.24% | 3,841 |
| Jul 22, 2025 | 44.24 | 45.42 | 44.24 | 45.05 | 44.86 | 1.62% | 7,400 |
| Jul 21, 2025 | 44.27 | 45.24 | 44.00 | 44.33 | 44.15 | -0.98% | 7,200 |
| Jul 18, 2025 | 46.52 | 46.52 | 44.47 | 44.77 | 44.59 | -3.70% | 9,526 |