Advertisement
U.S. markets close in 4 hours 10 minutes

Sound Financial Bancorp, Inc. (SFBC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
41.00+0.27 (+0.66%)
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202441.0041.0041.0041.0041.0051
Mar 26, 202440.7840.7840.7840.7840.78-
Mar 25, 202440.7840.7840.7840.7840.78-
Mar 22, 202441.0041.0040.7840.7840.78400
Mar 21, 202440.5240.5240.5240.5240.52600
Mar 20, 202441.4141.4141.4141.4141.41-
Mar 19, 202441.4141.4141.4141.4141.41300
Mar 18, 202440.9340.9340.9340.9340.93400
Mar 15, 202440.9340.9340.9340.9340.93500
Mar 14, 202439.7039.7039.7039.7039.70-
Mar 13, 202439.6639.7039.6639.7039.701,300
Mar 12, 202439.6539.6539.6539.6539.65-
Mar 11, 202439.6539.6539.6539.6539.65-
Mar 08, 202439.6539.6539.6539.6539.65200
Mar 07, 202439.6439.6539.6439.6539.65400
Mar 06, 202439.7539.7539.7539.7539.75-
Mar 05, 202439.7539.7539.7539.7539.75-
Mar 04, 202439.7539.7539.7539.7539.75300
Mar 01, 202440.1140.1140.1140.1140.11-
Feb 29, 202440.1140.1140.1140.1140.11-
Feb 28, 202440.1140.1140.1140.1140.11300
Feb 27, 202440.3140.3140.1140.1140.11600
Feb 26, 202440.1740.1740.1740.1740.17600
Feb 23, 202439.7539.7539.7539.7539.75200
Feb 22, 202439.7539.7539.7539.7539.75-
Feb 21, 202439.7039.7539.7039.7539.751,100
Feb 20, 202439.4539.4539.4539.4539.45400
Feb 16, 202439.4539.4539.4339.4339.43900
Feb 15, 202439.5039.5039.5039.5039.50400
Feb 14, 202439.1039.1039.1039.1039.10-
Feb 13, 202439.1039.1039.1039.1039.10400
Feb 12, 202439.1239.1239.1039.1039.10300
Feb 09, 202439.1039.1039.1039.1039.10200
Feb 08, 202439.0039.0039.0039.0039.00-
Feb 07, 202439.0039.0039.0039.0039.00-
Feb 06, 202439.0039.0039.0039.0039.00-
Feb 06, 20240.19 Dividend
Feb 05, 202439.0039.0039.0039.0038.81-
Feb 02, 202439.0039.0039.0039.0038.81-
Feb 01, 202439.0039.0039.0039.0038.811,700
Jan 31, 202439.3739.4139.3639.3739.18800
Jan 30, 202439.3639.3639.3639.3639.17200
Jan 29, 202439.4139.4139.4139.4139.22200
Jan 26, 202440.1040.1039.8939.8939.702,100
Jan 25, 202439.5040.0139.5039.6339.442,300
Jan 24, 202439.3039.3239.3039.3239.13800
Jan 23, 202439.5039.5039.5039.5039.31-
Jan 22, 202439.5039.5039.5039.5039.31300
Jan 19, 202439.5039.5039.5039.5039.31200
Jan 18, 202439.7539.7539.7539.7539.56-
Jan 17, 202439.7539.7539.7539.7539.56-
Jan 16, 202439.7539.7539.7539.7539.56-
Jan 12, 202439.7539.7539.7539.7539.56500
Jan 11, 202439.3139.3139.3139.3139.12400
Jan 10, 202439.0039.0039.0039.0038.81-
Jan 09, 202439.0039.0039.0039.0038.81-
Jan 08, 202439.0039.0039.0039.0038.81-
Jan 05, 202439.0039.0039.0039.0038.81-
Jan 04, 202439.0039.0039.0039.0038.81-
Jan 03, 202439.7939.7939.0039.0038.81600
Jan 02, 202439.0039.2139.0039.2139.02600
Dec 29, 202339.0039.0039.0039.0038.81500
Dec 28, 202338.6139.4938.6139.4939.30400
Dec 27, 202338.5438.7038.5038.5038.311,900
Dec 26, 202338.5339.2538.5139.2539.061,300
Dec 22, 202340.4340.4340.4340.4340.231,200
Dec 21, 202340.4440.4440.4440.4440.24200
Dec 20, 202339.8439.8439.8439.8439.65200
Dec 19, 202338.5140.0038.5139.8639.672,600
Dec 18, 202338.5038.5038.5038.5038.31-
Dec 15, 202338.2938.5038.2938.5038.31400
Dec 14, 202338.4938.4938.4938.4938.30-
Dec 13, 202338.4938.4938.4938.4938.30500
Dec 12, 202336.8536.8536.8536.8536.67200
Dec 11, 202337.9537.9537.9537.9537.77400
Dec 08, 202336.1037.4036.1037.4037.228,400
Dec 07, 202336.2736.2736.2736.2736.09-
Dec 06, 202336.0036.2736.0036.2736.09800
Dec 05, 202336.0036.0036.0036.0035.821,500
Dec 04, 202336.4936.4936.4936.4936.31-
Dec 01, 202335.8636.4935.8636.4936.312,600
Nov 30, 202336.0636.0635.8035.8635.693,800
Nov 29, 202336.0036.7036.0036.5036.324,200
Nov 28, 202336.0536.0636.0536.0635.88600
Nov 27, 202336.4236.4236.0136.0135.831,600
Nov 24, 202336.0036.0036.0036.0035.82600
Nov 22, 202336.2536.2536.0036.0035.824,000
Nov 21, 202336.2536.4336.2536.4336.25700
Nov 20, 202336.4836.4836.3136.3936.21600
Nov 17, 202336.2836.3036.2836.3036.12400
Nov 16, 202337.3637.3637.3637.3637.18100
Nov 15, 202336.7036.7036.7036.7036.52400
Nov 14, 202336.5636.6236.5636.6036.4220,400
Nov 13, 202335.8235.8235.7835.7835.61800
Nov 10, 202336.7236.7236.7236.7236.54200
Nov 09, 202335.7835.7835.7835.7835.61-
Nov 08, 202336.0336.0535.7535.7835.616,600
Nov 07, 202336.2736.2736.2736.2736.091,300
Nov 07, 20230.19 Dividend
Nov 06, 202337.0437.0436.7036.7536.381,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...