NASDAQ : SFBC
Sound Financial Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 115.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sound Financial Bancorp, Inc. (SFBC) closed at 44.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.52 | 44.87 | 44.49 | 44.5 | 606 | -1.11% |
| 2026-10-30 | 45.55 | 45.55 | 45 | 45 | 574 | +0.00% |
| 2026-10-29 | 45 | 45.71 | 45 | 45 | 822 | +0.00% |
| 2026-10-28 | 45 | 45 | 44.98 | 45 | 601 | +0.00% |
| 2026-10-27 | 45 | 45 | 45 | 45 | 1,102 | +0.00% |
| 2026-10-26 | 45.5 | 45.5 | 44.8 | 45 | 1,301 | +0.45% |
| 2026-10-23 | 44.965 | 44.965 | 44 | 44.8 | 4,320 | -1.30% |
| 2026-10-22 | 46.6 | 46.6 | 45 | 45.39 | 1,439 | +0.20% |
| 2026-10-21 | 44.5 | 45.3 | 44.17 | 45.3 | 3,999 | +1.80% |
| 2026-10-20 | 45.5 | 45.6 | 44.5 | 44.5 | 1,189 | +0.84% |
| 2026-10-19 | 47.21 | 47.21 | 43.16 | 44.13 | 5,167 | +2.22% |
| 2026-10-16 | 43.51 | 43.51 | 43.17 | 43.17 | 2,050 | -0.83% |
| 2026-10-15 | 43.27 | 43.53 | 43.27 | 43.53 | 1,419 | +0.74% |
| 2026-10-14 | 42.9 | 43.27 | 42.59 | 43.21 | 4,020 | +0.93% |
| 2026-10-13 | 42.52 | 42.98 | 42.52 | 42.81 | 2,935 | +0.68% |
| 2026-10-12 | 42.52 | 42.52 | 42.52 | 42.52 | 1,387 | +0.14% |
| 2026-10-09 | 43.42 | 43.42 | 42.46 | 42.46 | 2,066 | -2.99% |
| 2026-10-08 | 43.57 | 43.77 | 43.57 | 43.77 | 1,295 | +0.39% |
| 2026-10-07 | 43 | 43.64 | 43 | 43.6 | 3,498 | +1.28% |
| 2026-10-06 | 44 | 45.185 | 43.01 | 43.05 | 2,320 | +0.00% |
| 2026-10-05 | 44.96 | 44.96 | 43.05 | 43.05 | 3,332 | -6.84% |
| 2026-10-02 | 45.215 | 46.245 | 43.76 | 46.21 | 3,981 | +3.49% |
| 2026-10-01 | 44.41 | 44.7 | 44.41 | 44.65 | 3,813 | +0.00% |
| 2026-09-30 | 45.99 | 45.99 | 44.65 | 44.65 | 4,405 | -3.79% |
| 2026-09-29 | 46.33 | 46.41 | 45.76 | 46.41 | 3,267 | +0.11% |
| 2026-09-28 | 42.59 | 46.51 | 42.59 | 46.36 | 4,283 | +8.52% |
| 2026-09-25 | 45.215 | 45.215 | 42.72 | 42.72 | 1,359 | -7.13% |
| 2026-09-24 | 46.9 | 46.9 | 43.238 | 46 | 3,813 | -2.95% |
| 2026-09-23 | 47.817 | 47.817 | 47.4 | 47.4 | 2,166 | -1.60% |
| 2026-09-22 | 48.095 | 48.17 | 47.67 | 48.17 | 2,516 | -0.33% |
| 2026-09-21 | 48.5 | 48.5 | 48.33 | 48.33 | 953 | -1.17% |
| 2026-09-18 | 47.9 | 48.9 | 47.8 | 48.9 | 6,618 | +0.87% |
| 2026-09-17 | 48.46 | 48.675 | 48.2 | 48.48 | 11,492 | -0.04% |
| 2026-09-16 | 48.819 | 48.827 | 48.05 | 48.5 | 8,844 | -0.53% |
| 2026-09-15 | 48.5 | 48.99 | 47.68 | 48.76 | 56,622 | +1.18% |
| 2026-09-14 | 48 | 48.22 | 47.68 | 48.19 | 1,806 | +0.40% |
| 2026-09-11 | 48.42 | 48.5 | 47.92 | 48 | 2,182 | -0.72% |
| 2026-09-10 | 48.095 | 48.35 | 48.095 | 48.35 | 673 | +1.43% |
| 2026-09-09 | 48 | 48.03 | 47.455 | 47.67 | 4,144 | -0.69% |
| 2026-09-08 | 47.525 | 48.248 | 47.046 | 48 | 5,427 | +0.52% |
| 2026-09-04 | 47.625 | 47.75 | 47.57 | 47.75 | 1,614 | +0.32% |
| 2026-09-03 | 47.59 | 47.6 | 47.59 | 47.6 | 1,237 | +1.06% |
| 2026-09-02 | 47.275 | 47.75 | 46.8 | 47.1 | 6,796 | -0.32% |
| 2026-09-01 | 46.8 | 47.275 | 46.8 | 47.25 | 1,899 | +0.77% |
| 2026-08-31 | 46.8 | 47.275 | 46.8 | 46.89 | 3,222 | +0.19% |
| 2026-08-28 | 47.142 | 47.142 | 46.8 | 46.8 | 3,122 | -1.10% |
| 2026-08-27 | 47.32 | 47.32 | 47.32 | 47.32 | 866 | -0.78% |
| 2026-08-26 | 47.74 | 47.74 | 47.275 | 47.69 | 775 | +1.23% |
| 2026-08-25 | 46.81 | 47.11 | 46.81 | 47.11 | 3,440 | -0.35% |
| 2026-08-24 | 47.275 | 47.275 | 47.275 | 47.275 | 1,149 | -0.07% |
| 2026-08-21 | 47.644 | 47.644 | 46.905 | 47.31 | 1,976 | -0.92% |
| 2026-08-20 | 47.59 | 47.75 | 47.58 | 47.75 | 1,422 | +0.15% |
| 2026-08-19 | 47.838 | 48 | 47.4 | 47.68 | 5,929 | +1.43% |
| 2026-08-18 | 46.725 | 47.28 | 46.725 | 47.01 | 5,650 | +1.53% |
| 2026-08-17 | 45.47 | 46.97 | 45.44 | 46.3 | 6,529 | +0.11% |
| 2026-08-14 | 46.17 | 46.75 | 46.17 | 46.25 | 4,674 | -0.71% |
| 2026-08-13 | 46.73 | 47.24 | 45.181 | 46.58 | 4,809 | -0.19% |
| 2026-08-12 | 46.5 | 46.67 | 46.5 | 46.67 | 1,314 | +0.52% |
| 2026-08-11 | 46.45 | 46.45 | 46.43 | 46.43 | 908 | +0.04% |
| 2026-08-10 | 46.38 | 47.24 | 46.38 | 46.41 | 3,121 | -0.19% |
| 2026-08-07 | 46.8 | 46.9 | 46.5 | 46.5 | 2,616 | -0.09% |
| 2026-08-06 | 46.98 | 48.21 | 46.37 | 46.75 | 25,499 | -0.49% |
| 2026-08-05 | 47.38 | 49.21 | 46.98 | 46.98 | 206,503 | -0.97% |
| 2026-08-04 | 46.81 | 48.03 | 46.558 | 47.44 | 8,360 | +0.94% |
| 2026-08-03 | 47.1 | 47.1 | 45.11 | 47 | 6,390 | -0.49% |
| 2026-07-31 | 45 | 47.23 | 45 | 47.23 | 5,008 | +2.92% |
| 2026-07-30 | 44.12 | 45.89 | 44.12 | 45.89 | 33,651 | +4.01% |
| 2026-07-29 | 44.02 | 44.555 | 43.82 | 44.12 | 6,080 | -0.45% |
| 2026-07-28 | 45.155 | 45.155 | 44.25 | 44.32 | 5,653 | -1.75% |
| 2026-07-27 | 44.85 | 45.22 | 44.85 | 45.11 | 1,935 | +0.11% |
| 2026-07-24 | 45 | 45.06 | 44.69 | 45.06 | 3,537 | -0.18% |
| 2026-07-23 | 44.85 | 45.41 | 44.179 | 45.14 | 7,196 | -0.04% |
| 2026-07-22 | 43.75 | 45.32 | 43.75 | 45.16 | 11,392 | +3.22% |
| 2026-07-21 | 45.55 | 45.55 | 43.5 | 43.75 | 6,339 | -4.52% |
| 2026-07-20 | 47.08 | 47.08 | 45.41 | 45.82 | 5,821 | -2.26% |
| 2026-07-17 | 47.3 | 48.07 | 46.165 | 46.88 | 6,858 | -0.89% |
| 2026-07-16 | 46.85 | 47.7 | 44.24 | 47.3 | 9,767 | +1.24% |
| 2026-07-15 | 46.82 | 48 | 46.53 | 46.72 | 28,664 | +0.87% |
| 2026-07-14 | 46.7 | 47.85 | 45.016 | 46.315 | 30,555 | +0.51% |
| 2026-07-13 | 44.36 | 46.135 | 44.3 | 46.08 | 37,866 | +4.40% |
| 2026-07-10 | 43.65 | 44.56 | 43 | 44.14 | 10,694 | +0.36% |
| 2026-07-09 | 43.98 | 43.98 | 43.98 | 43.98 | 1,209 | +2.18% |
| 2026-07-08 | 44 | 44 | 42.65 | 43.04 | 11,956 | -2.89% |
| 2026-07-07 | 43.595 | 44.34 | 43.595 | 44.32 | 1,271 | -0.78% |
| 2026-07-06 | 44.67 | 44.67 | 43.72 | 44.67 | 2,147 | +0.00% |
| 2026-07-02 | 44.025 | 44.76 | 44.025 | 44.67 | 6,218 | -0.18% |
| 2026-07-01 | 43.2 | 44.75 | 43.2 | 44.75 | 6,375 | +3.80% |
| 2026-06-30 | 42.6 | 43.11 | 42.52 | 43.11 | 12,237 | +0.10% |
| 2026-06-29 | 43.35 | 43.59 | 42.81 | 43.065 | 4,969 | -0.66% |
| 2026-06-26 | 43.88 | 44.32 | 42.795 | 43.35 | 201,366 | -1.66% |
| 2026-06-25 | 43.92 | 44.14 | 42.82 | 44.08 | 12,951 | +0.87% |
| 2026-06-24 | 43.57 | 43.97 | 42.91 | 43.7 | 9,945 | +1.06% |
| 2026-06-23 | 42.9 | 44.55 | 42.81 | 43.24 | 4,520 | +0.58% |
| 2026-06-22 | 43.75 | 43.75 | 42.58 | 42.99 | 6,687 | -1.92% |
| 2026-06-18 | 42.71 | 44.5 | 41.278 | 43.83 | 20,297 | +3.18% |
| 2026-06-17 | 41.31 | 42.48 | 41.31 | 42.48 | 3,801 | +2.56% |
| 2026-06-16 | 42.29 | 42.81 | 41.31 | 41.42 | 16,797 | -2.59% |
| 2026-06-15 | 43.53 | 43.53 | 42.52 | 42.52 | 2,190 | -2.54% |
| 2026-06-12 | 42.83 | 43.63 | 42.8 | 43.63 | 3,576 | +0.88% |
| 2026-06-11 | 42.47 | 43.25 | 42.28 | 43.25 | 4,221 | +1.08% |
| 2026-06-10 | 42.09 | 42.97 | 42.09 | 42.79 | 3,788 | +1.16% |
| 2026-06-09 | 41.83 | 42.3 | 41.825 | 42.3 | 4,815 | +0.55% |
| 2026-06-08 | 42.07 | 42.07 | 42.06 | 42.07 | 5,040 | -0.61% |
| 2026-06-05 | 41.66 | 42.57 | 41.66 | 42.33 | 6,811 | +1.05% |
| 2026-06-04 | 41.32 | 42.028 | 41.32 | 41.89 | 5,016 | +1.38% |
| 2026-06-03 | 41.71 | 42.2 | 41.31 | 41.32 | 11,198 | -1.48% |
| 2026-06-02 | 41.71 | 42.16 | 41.71 | 41.94 | 5,715 | +0.55% |
| 2026-06-01 | 41.77 | 42.53 | 41.53 | 41.71 | 4,778 | -0.05% |
| 2026-05-29 | 42.135 | 42.4 | 41.73 | 41.73 | 9,355 | -3.60% |
| 2026-05-28 | 41.61 | 43.29 | 41.61 | 43.29 | 8,966 | +3.49% |
| 2026-05-27 | 41.84 | 42.25 | 41.59 | 41.83 | 3,908 | -0.52% |
| 2026-05-26 | 42.08 | 42.78 | 41.6 | 42.05 | 5,124 | +0.79% |
| 2026-05-22 | 41.9 | 42.16 | 41.46 | 41.72 | 4,467 | +0.48% |
| 2026-05-21 | 43.647 | 43.647 | 41.52 | 41.52 | 8,078 | -2.47% |
| 2026-05-20 | 42.98 | 43 | 42.57 | 42.57 | 2,856 | +0.31% |
| 2026-05-19 | 41.89 | 42.44 | 41.66 | 42.44 | 4,052 | +0.76% |
| 2026-05-18 | 43.472 | 43.472 | 42.12 | 42.12 | 4,418 | -0.12% |
| 2026-05-15 | 41.86 | 42.17 | 41.55 | 42.17 | 2,555 | -0.50% |
| 2026-05-14 | 42.4 | 42.4 | 41.55 | 42.38 | 2,552 | +2.02% |
| 2026-05-13 | 41.52 | 41.625 | 41.52 | 41.54 | 2,508 | -1.66% |