Sound Financial Bancorp Inc. (SFBC) Historical Stock Price Data | Complete Trading History - Stocknear

Sound Financial Bancorp I...

NASDAQ: SFBC · Real-Time Price · USD
47.74
0.89 (1.90%)
At close: Sep 26, 2025, 3:59 PM
47.74
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

SFBC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 47.32 47.74 47.17 47.74 47.74 1.90% 2,026
Sep 25, 2025 46.85 46.85 46.85 46.85 46.85 1.04% 1,148
Sep 24, 2025 46.00 46.37 46.00 46.37 46.37 0.43% 2,400
Sep 23, 2025 46.10 46.32 46.00 46.17 46.17 0.44% 3,843
Sep 22, 2025 45.70 46.15 45.70 45.97 45.97 -2.19% 4,100
Sep 19, 2025 46.10 47.05 46.10 47.00 47.00 1.16% 22,403
Sep 18, 2025 45.55 46.46 45.55 46.46 46.46 2.47% 3,100
Sep 17, 2025 45.26 46.56 45.26 45.34 45.34 -0.22% 4,639
Sep 16, 2025 45.23 46.21 45.23 45.44 45.44 -0.33% 4,439
Sep 15, 2025 45.70 45.88 45.50 45.59 45.59 1.00% 3,000
Sep 12, 2025 46.35 46.36 45.12 45.14 45.14 -2.99% 11,800
Sep 11, 2025 46.93 46.93 46.39 46.53 46.53 -1.38% 5,746
Sep 10, 2025 47.18 47.18 47.05 47.18 47.18 -0.15% 2,100
Sep 9, 2025 46.85 47.76 46.85 47.25 47.25 0.60% 3,000
Sep 8, 2025 47.00 47.00 46.97 46.97 46.97 -0.72% 2,600
Sep 5, 2025 47.50 47.50 47.25 47.31 47.31 -0.15% 3,143
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