NasdaqCM - Delayed Quote USD

Sound Financial Bancorp, Inc. (SFBC)

Compare
52.78 -1.22 (-2.26%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 52.81 54.00 52.78 54.00 54.00 2,600
Nov 20, 2024 54.74 54.74 52.81 52.81 52.81 1,900
Nov 19, 2024 54.17 54.51 53.01 54.00 54.00 4,400
Nov 18, 2024 54.56 54.70 54.00 54.00 54.00 1,600
Nov 15, 2024 54.75 54.75 54.75 54.75 54.75 900
Nov 14, 2024 54.00 54.00 53.95 53.95 53.95 1,100
Nov 13, 2024 54.50 54.50 54.49 54.49 54.49 1,700
Nov 12, 2024 0.19 Dividend
Nov 12, 2024 54.70 54.70 54.70 54.70 54.70 900
Nov 11, 2024 53.00 53.00 53.00 53.00 52.81 1,600
Nov 8, 2024 52.75 53.03 52.53 52.53 52.34 1,600
Nov 7, 2024 53.22 53.22 53.22 53.22 53.03 -
Nov 6, 2024 53.55 53.55 53.22 53.22 53.03 1,400
Nov 5, 2024 52.79 53.65 52.65 53.52 53.33 3,600
Nov 4, 2024 53.05 54.00 53.05 53.50 53.31 2,000
Nov 1, 2024 54.13 54.63 52.00 54.63 54.43 2,000
Oct 31, 2024 52.88 52.88 52.88 52.88 52.69 1,100
Oct 30, 2024 53.05 53.28 52.35 53.28 53.09 1,500
Oct 29, 2024 53.78 53.78 53.08 53.08 52.89 700
Oct 28, 2024 54.02 54.02 54.02 54.02 53.83 600
Oct 25, 2024 54.20 54.20 54.20 54.20 54.01 -
Oct 24, 2024 54.20 54.20 54.20 54.20 54.01 700
Oct 23, 2024 53.72 54.06 53.72 54.06 53.87 700
Oct 22, 2024 54.12 54.12 54.12 54.12 53.93 -
Oct 21, 2024 53.79 54.12 53.79 54.12 53.93 800
Oct 18, 2024 54.00 54.00 54.00 54.00 53.81 -
Oct 17, 2024 54.00 54.00 53.50 54.00 53.81 1,100
Oct 16, 2024 54.25 54.25 54.00 54.00 53.81 600
Oct 15, 2024 53.54 54.09 53.54 54.09 53.90 1,000
Oct 14, 2024 54.00 54.00 54.00 54.00 53.81 300
Oct 11, 2024 54.65 54.65 54.00 54.00 53.81 2,400
Oct 10, 2024 54.54 54.54 54.54 54.54 54.34 -
Oct 9, 2024 53.66 54.54 53.50 54.54 54.34 1,600
Oct 8, 2024 53.88 53.88 53.73 53.73 53.54 700
Oct 7, 2024 53.50 53.50 53.50 53.50 53.31 1,400
Oct 4, 2024 53.50 53.50 53.50 53.50 53.31 500
Oct 3, 2024 53.50 53.50 53.50 53.50 53.31 -
Oct 2, 2024 53.50 53.50 53.50 53.50 53.31 -
Oct 1, 2024 53.50 53.50 53.50 53.50 53.31 100
Sep 30, 2024 52.51 54.90 52.51 53.50 53.31 1,100
Sep 27, 2024 54.90 54.90 54.90 54.90 54.70 600
Sep 26, 2024 51.68 54.95 51.68 54.95 54.75 1,400
Sep 25, 2024 53.06 54.49 53.06 53.32 53.13 1,700
Sep 24, 2024 53.02 53.02 53.02 53.02 52.83 300
Sep 23, 2024 53.19 54.10 53.19 54.05 53.86 1,100
Sep 20, 2024 52.76 54.69 52.76 54.69 54.49 2,400
Sep 19, 2024 53.00 53.30 53.00 53.30 53.11 900
Sep 18, 2024 54.53 54.53 52.52 52.71 52.52 3,000
Sep 17, 2024 53.60 54.53 53.60 54.04 53.85 1,000
Sep 16, 2024 54.94 54.94 54.50 54.50 54.30 400
Sep 13, 2024 54.90 54.90 53.75 53.75 53.56 1,200
Sep 12, 2024 53.49 54.74 53.00 53.00 52.81 4,800
Sep 11, 2024 53.10 53.90 53.10 53.90 53.71 700
Sep 10, 2024 53.15 54.67 53.15 54.67 54.47 1,300
Sep 9, 2024 52.61 53.99 52.00 53.45 53.26 2,600
Sep 6, 2024 55.80 55.80 53.90 55.79 55.59 1,300
Sep 5, 2024 54.80 55.75 54.80 55.50 55.30 1,100
Sep 4, 2024 55.30 55.30 52.61 54.80 54.60 4,400
Sep 3, 2024 55.50 55.86 55.50 55.86 55.66 1,000
Aug 30, 2024 55.99 55.99 54.48 55.90 55.70 3,900
Aug 29, 2024 51.96 54.48 51.96 54.48 54.28 4,200
Aug 28, 2024 50.59 51.97 50.37 51.96 51.77 3,200
Aug 27, 2024 48.00 48.50 47.93 48.50 48.33 2,400
Aug 26, 2024 46.50 47.50 46.50 47.50 47.33 3,500
Aug 23, 2024 47.25 47.50 47.06 47.48 47.31 7,200
Aug 22, 2024 46.65 47.24 46.65 47.23 47.06 800
Aug 21, 2024 46.80 46.80 46.65 46.65 46.48 1,800
Aug 20, 2024 46.96 46.96 46.96 46.96 46.79 -
Aug 19, 2024 46.96 46.96 46.96 46.96 46.79 800
Aug 16, 2024 46.00 46.00 46.00 46.00 45.84 500
Aug 15, 2024 46.26 47.00 46.15 46.96 46.79 4,000
Aug 14, 2024 47.00 47.29 47.00 47.29 47.12 1,000
Aug 13, 2024 45.64 47.00 45.51 46.11 45.94 2,000
Aug 12, 2024 44.98 45.50 44.67 45.50 45.34 30,000
Aug 9, 2024 0.19 Dividend
Aug 9, 2024 43.90 44.99 43.50 44.99 44.83 126,600
Aug 8, 2024 44.00 44.00 43.12 43.12 42.78 4,800
Aug 7, 2024 44.00 44.00 43.06 43.11 42.77 61,000
Aug 6, 2024 43.00 43.00 43.00 43.00 42.66 3,400
Aug 5, 2024 43.02 43.02 43.02 43.02 42.68 300
Aug 2, 2024 43.02 43.02 43.02 43.02 42.68 -
Aug 1, 2024 43.05 43.06 43.02 43.02 42.68 5,000
Jul 31, 2024 43.00 43.01 42.99 43.01 42.67 7,600
Jul 30, 2024 42.70 42.80 42.65 42.70 42.36 2,400
Jul 29, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 26, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 25, 2024 42.80 42.80 42.80 42.80 42.46 300
Jul 24, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 23, 2024 42.80 42.80 42.80 42.80 42.46 300
Jul 22, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 19, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 18, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 17, 2024 42.80 42.80 42.80 42.80 42.46 -
Jul 16, 2024 42.31 42.80 42.31 42.80 42.46 1,000
Jul 15, 2024 42.99 42.99 42.99 42.99 42.65 200
Jul 12, 2024 42.16 42.16 42.16 42.16 41.82 1,300
Jul 11, 2024 42.66 43.00 42.66 43.00 42.66 600
Jul 10, 2024 42.05 42.05 42.05 42.05 41.71 -
Jul 9, 2024 42.05 42.05 42.05 42.05 41.71 -
Jul 8, 2024 42.05 42.05 42.05 42.05 41.71 -
Jul 5, 2024 42.05 42.05 42.05 42.05 41.71 -
Jul 3, 2024 42.05 42.05 42.05 42.05 41.71 200
Jul 2, 2024 42.01 42.06 42.01 42.06 41.72 300
Jul 1, 2024 43.05 43.05 43.03 43.03 42.69 600
Jun 28, 2024 43.00 43.00 43.00 43.00 42.66 -
Jun 27, 2024 43.00 43.00 43.00 43.00 42.66 -
Jun 26, 2024 42.98 43.00 42.98 43.00 42.66 500
Jun 25, 2024 42.61 42.61 42.55 42.55 42.21 400
Jun 24, 2024 43.23 43.23 41.50 41.50 41.17 900
Jun 21, 2024 39.90 43.91 39.90 43.91 43.56 4,800
Jun 20, 2024 40.89 40.89 40.89 40.89 40.56 500
Jun 18, 2024 39.80 39.80 39.80 39.80 39.48 -
Jun 17, 2024 39.80 39.80 39.80 39.80 39.48 300
Jun 14, 2024 39.77 39.80 39.72 39.80 39.48 900
Jun 13, 2024 40.84 40.84 40.84 40.84 40.51 -
Jun 12, 2024 40.84 40.84 40.84 40.84 40.51 400
Jun 11, 2024 41.97 41.97 41.97 41.97 41.64 500
Jun 10, 2024 44.95 44.95 44.92 44.92 44.56 900
Jun 7, 2024 44.12 44.14 44.10 44.14 43.79 1,100
Jun 6, 2024 40.98 42.50 39.87 42.50 42.16 2,200
Jun 5, 2024 40.10 40.54 40.10 40.54 40.22 4,100
Jun 4, 2024 39.66 39.66 39.66 39.66 39.34 300
Jun 3, 2024 39.94 39.94 39.94 39.94 39.62 -
May 31, 2024 39.94 39.94 39.94 39.94 39.62 300
May 30, 2024 39.94 39.94 39.94 39.94 39.62 300
May 29, 2024 39.94 39.94 39.94 39.94 39.62 1,300
May 28, 2024 39.94 39.94 39.94 39.94 39.62 100
May 24, 2024 39.94 39.94 39.94 39.94 39.62 300
May 23, 2024 39.37 39.37 39.35 39.35 39.04 1,200
May 22, 2024 39.36 39.36 39.36 39.36 39.05 300
May 21, 2024 39.35 39.35 39.35 39.35 39.04 -
May 20, 2024 39.35 39.35 39.35 39.35 39.04 500
May 17, 2024 39.35 39.35 39.35 39.35 39.04 1,200
May 16, 2024 39.30 39.30 39.30 39.30 38.99 -
May 15, 2024 39.30 39.30 39.30 39.30 38.99 200
May 14, 2024 39.30 39.30 39.30 39.30 38.99 700
May 13, 2024 39.25 39.25 39.25 39.25 38.94 -
May 10, 2024 39.30 39.30 39.25 39.25 38.94 1,400
May 9, 2024 39.70 39.70 39.63 39.63 39.31 600
May 8, 2024 39.26 39.26 39.26 39.26 38.95 -
May 7, 2024 0.19 Dividend
May 7, 2024 39.26 39.26 39.26 39.26 38.95 400
May 6, 2024 39.24 39.24 39.24 39.24 38.74 500
May 3, 2024 39.22 39.22 39.20 39.22 38.72 800
May 2, 2024 39.24 39.25 39.20 39.20 38.70 2,200
May 1, 2024 39.99 39.99 39.99 39.99 39.48 -
Apr 30, 2024 39.20 39.99 39.20 39.99 39.48 400
Apr 29, 2024 39.20 39.20 39.20 39.20 38.70 700
Apr 26, 2024 39.15 39.15 39.15 39.15 38.65 -
Apr 25, 2024 39.15 39.15 39.15 39.15 38.65 -
Apr 24, 2024 39.60 39.60 39.15 39.15 38.65 4,200
Apr 23, 2024 39.60 39.60 39.60 39.60 39.09 100
Apr 22, 2024 39.60 39.60 39.60 39.60 39.09 400
Apr 19, 2024 39.61 39.64 39.60 39.60 39.09 1,500
Apr 18, 2024 40.25 40.25 39.71 40.24 39.73 700
Apr 17, 2024 40.25 40.26 40.25 40.25 39.74 1,200
Apr 16, 2024 40.25 40.25 40.25 40.25 39.74 500
Apr 15, 2024 40.25 40.25 40.25 40.25 39.74 1,100
Apr 12, 2024 40.56 40.56 40.56 40.56 40.04 -
Apr 11, 2024 40.56 40.56 40.56 40.56 40.04 200
Apr 10, 2024 40.51 40.51 40.51 40.51 39.99 500
Apr 9, 2024 40.68 40.68 40.68 40.68 40.16 -
Apr 8, 2024 40.68 40.68 40.68 40.68 40.16 700
Apr 5, 2024 40.25 40.69 40.20 40.69 40.17 700
Apr 4, 2024 40.20 40.21 40.20 40.21 39.70 700
Apr 3, 2024 40.87 40.87 40.87 40.87 40.35 300
Apr 2, 2024 40.87 40.87 40.87 40.87 40.35 500
Apr 1, 2024 40.15 40.60 40.15 40.60 40.08 600
Mar 28, 2024 40.69 40.69 40.69 40.69 40.17 300
Mar 27, 2024 41.00 41.00 41.00 41.00 40.48 300
Mar 26, 2024 40.78 40.78 40.78 40.78 40.26 -
Mar 25, 2024 40.78 40.78 40.78 40.78 40.26 -
Mar 22, 2024 41.00 41.00 40.78 40.78 40.26 400
Mar 21, 2024 40.52 40.52 40.52 40.52 40.00 600
Mar 20, 2024 41.41 41.41 41.41 41.41 40.88 -
Mar 19, 2024 41.41 41.41 41.41 41.41 40.88 300
Mar 18, 2024 40.93 40.93 40.93 40.93 40.41 400
Mar 15, 2024 40.93 40.93 40.93 40.93 40.41 500
Mar 14, 2024 39.70 39.70 39.70 39.70 39.19 -
Mar 13, 2024 39.66 39.70 39.66 39.70 39.19 1,300
Mar 12, 2024 39.65 39.65 39.65 39.65 39.14 -
Mar 11, 2024 39.65 39.65 39.65 39.65 39.14 -
Mar 8, 2024 39.65 39.65 39.65 39.65 39.14 200
Mar 7, 2024 39.64 39.65 39.64 39.65 39.14 400
Mar 6, 2024 39.75 39.75 39.75 39.75 39.24 -
Mar 5, 2024 39.75 39.75 39.75 39.75 39.24 -
Mar 4, 2024 39.75 39.75 39.75 39.75 39.24 300
Mar 1, 2024 40.11 40.11 40.11 40.11 39.60 -
Feb 29, 2024 40.11 40.11 40.11 40.11 39.60 -
Feb 28, 2024 40.11 40.11 40.11 40.11 39.60 300
Feb 27, 2024 40.31 40.31 40.11 40.11 39.60 600
Feb 26, 2024 40.17 40.17 40.17 40.17 39.66 600
Feb 23, 2024 39.75 39.75 39.75 39.75 39.24 200
Feb 22, 2024 39.75 39.75 39.75 39.75 39.24 -
Feb 21, 2024 39.70 39.75 39.70 39.75 39.24 1,100
Feb 20, 2024 39.45 39.45 39.45 39.45 38.95 400
Feb 16, 2024 39.45 39.45 39.43 39.43 38.93 900
Feb 15, 2024 39.50 39.50 39.50 39.50 39.00 400
Feb 14, 2024 39.10 39.10 39.10 39.10 38.60 -
Feb 13, 2024 39.10 39.10 39.10 39.10 38.60 400
Feb 12, 2024 39.12 39.12 39.10 39.10 38.60 300
Feb 9, 2024 39.10 39.10 39.10 39.10 38.60 200
Feb 8, 2024 39.00 39.00 39.00 39.00 38.50 -
Feb 7, 2024 39.00 39.00 39.00 39.00 38.50 -
Feb 6, 2024 0.19 Dividend
Feb 6, 2024 39.00 39.00 39.00 39.00 38.50 -
Feb 5, 2024 39.00 39.00 39.00 39.00 38.31 -
Feb 2, 2024 39.00 39.00 39.00 39.00 38.31 -
Feb 1, 2024 39.00 39.00 39.00 39.00 38.31 1,700
Jan 31, 2024 39.37 39.41 39.36 39.37 38.68 800
Jan 30, 2024 39.36 39.36 39.36 39.36 38.67 200
Jan 29, 2024 39.41 39.41 39.41 39.41 38.72 200
Jan 26, 2024 40.10 40.10 39.89 39.89 39.19 2,100
Jan 25, 2024 39.50 40.01 39.50 39.63 38.93 2,300
Jan 24, 2024 39.30 39.32 39.30 39.32 38.63 800
Jan 23, 2024 39.50 39.50 39.50 39.50 38.81 -
Jan 22, 2024 39.50 39.50 39.50 39.50 38.81 300
Jan 19, 2024 39.50 39.50 39.50 39.50 38.81 200
Jan 18, 2024 39.75 39.75 39.75 39.75 39.05 -
Jan 17, 2024 39.75 39.75 39.75 39.75 39.05 -
Jan 16, 2024 39.75 39.75 39.75 39.75 39.05 -
Jan 12, 2024 39.75 39.75 39.75 39.75 39.05 500
Jan 11, 2024 39.31 39.31 39.31 39.31 38.62 400
Jan 10, 2024 39.00 39.00 39.00 39.00 38.31 -
Jan 9, 2024 39.00 39.00 39.00 39.00 38.31 -
Jan 8, 2024 39.00 39.00 39.00 39.00 38.31 -
Jan 5, 2024 39.00 39.00 39.00 39.00 38.31 -
Jan 4, 2024 39.00 39.00 39.00 39.00 38.31 -
Jan 3, 2024 39.79 39.79 39.00 39.00 38.31 600
Jan 2, 2024 39.00 39.21 39.00 39.21 38.52 600
Dec 29, 2023 39.00 39.00 39.00 39.00 38.31 500
Dec 28, 2023 38.61 39.49 38.61 39.49 38.80 400
Dec 27, 2023 38.54 38.70 38.50 38.50 37.82 1,900
Dec 26, 2023 38.53 39.25 38.51 39.25 38.56 1,300
Dec 22, 2023 40.43 40.43 40.43 40.43 39.72 1,200
Dec 21, 2023 40.44 40.44 40.44 40.44 39.73 200
Dec 20, 2023 39.84 39.84 39.84 39.84 39.14 200
Dec 19, 2023 38.51 40.00 38.51 39.86 39.16 2,600
Dec 18, 2023 38.50 38.50 38.50 38.50 37.82 -
Dec 15, 2023 38.29 38.50 38.29 38.50 37.82 400
Dec 14, 2023 38.49 38.49 38.49 38.49 37.81 -
Dec 13, 2023 38.49 38.49 38.49 38.49 37.81 500
Dec 12, 2023 36.85 36.85 36.85 36.85 36.20 200
Dec 11, 2023 37.95 37.95 37.95 37.95 37.28 400
Dec 8, 2023 36.10 37.40 36.10 37.40 36.74 8,400
Dec 7, 2023 36.27 36.27 36.27 36.27 35.63 -
Dec 6, 2023 36.00 36.27 36.00 36.27 35.63 800
Dec 5, 2023 36.00 36.00 36.00 36.00 35.37 1,500
Dec 4, 2023 36.49 36.49 36.49 36.49 35.85 -
Dec 1, 2023 35.86 36.49 35.86 36.49 35.85 2,600
Nov 30, 2023 36.06 36.06 35.80 35.86 35.23 3,800
Nov 29, 2023 36.00 36.70 36.00 36.50 35.86 4,200
Nov 28, 2023 36.05 36.06 36.05 36.06 35.43 600
Nov 27, 2023 36.42 36.42 36.01 36.01 35.38 1,600
Nov 24, 2023 36.00 36.00 36.00 36.00 35.37 600

Related Tickers