Sound Financial Bancorp, Inc. (SFBC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Apr 24, 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 39.15 | 4,200 |
| Apr 23, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 100 |
| Apr 22, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 400 |
| Apr 19, 2024 | 39.61 | 39.64 | 39.60 | 39.60 | 39.60 | 1,500 |
| Apr 18, 2024 | 40.25 | 40.25 | 39.71 | 40.24 | 40.24 | 700 |
| Apr 17, 2024 | 40.25 | 40.26 | 40.25 | 40.25 | 40.25 | 1,200 |
| Apr 16, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 500 |
| Apr 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,100 |
| Apr 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 11, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 200 |
| Apr 10, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 500 |
| Apr 09, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Apr 08, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 700 |
| Apr 05, 2024 | 40.25 | 40.69 | 40.20 | 40.69 | 40.69 | 700 |
| Apr 04, 2024 | 40.20 | 40.21 | 40.20 | 40.21 | 40.21 | 700 |
| Apr 03, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 300 |
| Apr 02, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 500 |
| Apr 01, 2024 | 40.15 | 40.60 | 40.15 | 40.60 | 40.60 | 600 |
| Mar 28, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 300 |
| Mar 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
| Mar 26, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Mar 25, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Mar 22, 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.78 | 400 |
| Mar 21, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 600 |
| Mar 20, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Mar 19, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 300 |
| Mar 18, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 400 |
| Mar 15, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 500 |
| Mar 14, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Mar 13, 2024 | 39.66 | 39.70 | 39.66 | 39.70 | 39.70 | 1,300 |
| Mar 12, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Mar 11, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Mar 08, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 200 |
| Mar 07, 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.65 | 400 |
| Mar 06, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Mar 05, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Mar 04, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 300 |
| Mar 01, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Feb 29, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Feb 28, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 300 |
| Feb 27, 2024 | 40.31 | 40.31 | 40.11 | 40.11 | 40.11 | 600 |
| Feb 26, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 600 |
| Feb 23, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 200 |
| Feb 22, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| Feb 21, 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 1,100 |
| Feb 20, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 400 |
| Feb 16, 2024 | 39.45 | 39.45 | 39.43 | 39.43 | 39.43 | 900 |
| Feb 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 400 |
| Feb 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 13, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 400 |
| Feb 12, 2024 | 39.12 | 39.12 | 39.10 | 39.10 | 39.10 | 300 |
| Feb 09, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 200 |
| Feb 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 07, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 06, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 06, 2024 | 0.19 Dividend | |||||
| Feb 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Feb 02, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Feb 01, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 1,700 |
| Jan 31, 2024 | 39.37 | 39.41 | 39.36 | 39.37 | 39.18 | 800 |
| Jan 30, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.17 | 200 |
| Jan 29, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.22 | 200 |
| Jan 26, 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 39.70 | 2,100 |
| Jan 25, 2024 | 39.50 | 40.01 | 39.50 | 39.63 | 39.44 | 2,300 |
| Jan 24, 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 39.13 | 800 |
| Jan 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | - |
| Jan 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 300 |
| Jan 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 200 |
| Jan 18, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| Jan 17, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| Jan 16, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| Jan 12, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 500 |
| Jan 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.12 | 400 |
| Jan 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Jan 09, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Jan 08, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Jan 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Jan 04, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| Jan 03, 2024 | 39.79 | 39.79 | 39.00 | 39.00 | 38.81 | 600 |
| Jan 02, 2024 | 39.00 | 39.21 | 39.00 | 39.21 | 39.02 | 600 |
| Dec 29, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 500 |
| Dec 28, 2023 | 38.61 | 39.49 | 38.61 | 39.49 | 39.30 | 400 |
| Dec 27, 2023 | 38.54 | 38.70 | 38.50 | 38.50 | 38.31 | 1,900 |
| Dec 26, 2023 | 38.53 | 39.25 | 38.51 | 39.25 | 39.06 | 1,300 |
| Dec 22, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.23 | 1,200 |
| Dec 21, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 40.24 | 200 |
| Dec 20, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.65 | 200 |
| Dec 19, 2023 | 38.51 | 40.00 | 38.51 | 39.86 | 39.67 | 2,600 |
| Dec 18, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - |
| Dec 15, 2023 | 38.29 | 38.50 | 38.29 | 38.50 | 38.31 | 400 |
| Dec 14, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | - |
| Dec 13, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | 500 |
| Dec 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.67 | 200 |
| Dec 11, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.77 | 400 |
| Dec 08, 2023 | 36.10 | 37.40 | 36.10 | 37.40 | 37.22 | 8,400 |
| Dec 07, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | - |
| Dec 06, 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 36.09 | 800 |
| Dec 05, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 1,500 |
| Dec 04, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.