Want to see SFBC full AI Analyst Report?
Sound Financial Bancorp (SFBC) Historical Prices
110 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 45.09 | 45.09 | 45.06 | 45.06 | 45.06 | -1.55% | 923 | 0.24 |
| Nov 04, 2026 | 46.00 | 46.20 | 45.77 | 45.77 | 45.77 | +1.71% | 2,229 | 0.58 |
| Nov 03, 2026 | 45.50 | 45.72 | 45.00 | 45.00 | 45.00 | +1.74% | 1,510 | 0.36 |
| Nov 02, 2026 | 44.52 | 45.00 | 44.23 | 44.23 | 44.23 | -1.71% | 2,700 | 0.36 |
| Oct 30, 2026 | 45.55 | 45.55 | 45.00 | 45.00 | 45.00 | +0.00% | 572 | 0.08 |
| Oct 29, 2026 | 45.00 | 45.71 | 45.00 | 45.00 | 45.00 | +0.00% | 821 | 0.11 |
| Oct 28, 2026 | 45.00 | 45.00 | 44.98 | 45.00 | 45.00 | +0.00% | 600 | 0.08 |
| Oct 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | +0.00% | 1,102 | 0.13 |
| Oct 26, 2026 | 45.50 | 45.50 | 44.80 | 45.00 | 45.00 | +0.45% | 1,300 | 0.16 |
| Oct 23, 2026 | 44.97 | 44.97 | 44.00 | 44.80 | 44.80 | -1.30% | 4,319 | 0.52 |
| Oct 22, 2026 | 46.60 | 46.60 | 45.00 | 45.39 | 45.39 | +0.20% | 1,438 | 0.17 |
| Oct 21, 2026 | 44.50 | 45.30 | 44.17 | 45.30 | 45.30 | +1.80% | 3,999 | 0.48 |
| Oct 20, 2026 | 45.50 | 45.60 | 44.50 | 44.50 | 44.50 | +0.84% | 1,189 | 0.14 |
| Oct 19, 2026 | 47.21 | 47.21 | 43.16 | 44.13 | 44.13 | +2.22% | 5,167 | 0.61 |
| Oct 16, 2026 | 43.51 | 43.51 | 43.17 | 43.17 | 43.17 | -0.83% | 2,049 | 0.24 |
| Oct 15, 2026 | 43.27 | 43.53 | 43.27 | 43.53 | 43.53 | +0.74% | 1,419 | 0.16 |
| Oct 14, 2026 | 42.90 | 43.27 | 42.59 | 43.21 | 43.21 | +0.93% | 4,020 | 0.46 |
| Oct 13, 2026 | 42.52 | 42.98 | 42.52 | 42.81 | 42.81 | +0.68% | 2,935 | 0.33 |
| Oct 12, 2026 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | +0.14% | 1,387 | 0.15 |
| Oct 09, 2026 | 43.42 | 43.42 | 42.46 | 42.46 | 42.46 | -2.99% | 2,066 | 0.21 |
| Oct 08, 2026 | 43.57 | 43.77 | 43.57 | 43.77 | 43.77 | +0.39% | 1,295 | 0.13 |
| Oct 07, 2026 | 43.00 | 43.64 | 43.00 | 43.60 | 43.60 | +1.28% | 3,498 | 0.34 |
| Oct 06, 2026 | 44.00 | 45.19 | 43.01 | 43.05 | 43.05 | +0.00% | 2,320 | 0.22 |
| Oct 05, 2026 | 44.96 | 44.96 | 43.05 | 43.05 | 43.05 | -6.84% | 3,332 | 0.32 |
| Oct 02, 2026 | 45.22 | 46.25 | 43.76 | 46.21 | 46.21 | +3.49% | 3,981 | 0.38 |
| Oct 01, 2026 | 44.41 | 44.70 | 44.41 | 44.65 | 44.65 | +0.00% | 3,813 | 0.37 |
| Sep 30, 2026 | 45.99 | 45.99 | 44.65 | 44.65 | 44.65 | -3.79% | 4,405 | 0.42 |
| Sep 29, 2026 | 46.33 | 46.41 | 45.76 | 46.41 | 46.41 | +0.11% | 3,267 | 0.31 |
| Sep 28, 2026 | 42.59 | 46.51 | 42.59 | 46.36 | 46.36 | +8.52% | 4,283 | 0.41 |
| Sep 25, 2026 | 45.22 | 45.22 | 42.72 | 42.72 | 42.72 | -7.13% | 1,359 | 0.13 |
| Sep 24, 2026 | 46.90 | 46.90 | 43.24 | 46.00 | 46.00 | -2.95% | 3,813 | 0.36 |
| Sep 23, 2026 | 47.82 | 47.82 | 47.40 | 47.40 | 47.40 | -1.60% | 2,166 | 0.16 |
| Sep 22, 2026 | 48.10 | 48.17 | 47.67 | 48.17 | 48.17 | -0.33% | 2,516 | 0.18 |
| Sep 21, 2026 | 48.50 | 48.50 | 48.33 | 48.33 | 48.33 | -1.17% | 953 | 0.07 |
| Sep 18, 2026 | 47.90 | 48.90 | 47.80 | 48.90 | 48.90 | +0.87% | 6,618 | 0.47 |
| Sep 17, 2026 | 48.46 | 48.68 | 48.20 | 48.48 | 48.48 | -0.04% | 11,492 | 0.82 |
| Sep 16, 2026 | 48.82 | 48.83 | 48.05 | 48.50 | 48.50 | -0.53% | 8,844 | 0.64 |
| Sep 15, 2026 | 48.50 | 48.99 | 47.68 | 48.76 | 48.76 | +1.18% | 56,622 | 4.26 |
| Sep 14, 2026 | 48.00 | 48.22 | 47.68 | 48.19 | 48.19 | +0.40% | 1,806 | 0.14 |
| Sep 11, 2026 | 48.42 | 48.50 | 47.92 | 48.00 | 48.00 | -0.72% | 2,182 | 0.16 |
| Sep 10, 2026 | 48.10 | 48.35 | 48.10 | 48.35 | 48.35 | +1.43% | 673 | 0.05 |
| Sep 09, 2026 | 48.00 | 48.03 | 47.46 | 47.67 | 47.67 | -0.69% | 4,144 | 0.31 |
| Sep 08, 2026 | 47.53 | 48.25 | 47.05 | 48.00 | 48.00 | +0.52% | 5,427 | 0.40 |
| Sep 07, 2026 | 47.63 | 47.75 | 47.57 | 47.75 | 47.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 47.63 | 47.75 | 47.57 | 47.75 | 47.75 | +0.32% | 1,614 | 0.12 |
| Sep 03, 2026 | 47.59 | 47.60 | 47.59 | 47.60 | 47.60 | +1.06% | 1,235 | 0.09 |
| Sep 02, 2026 | 47.28 | 47.75 | 46.80 | 47.10 | 47.10 | -0.32% | 6,796 | 0.50 |
| Sep 01, 2026 | 46.80 | 47.28 | 46.80 | 47.25 | 47.25 | +0.77% | 1,898 | 0.14 |
| Aug 31, 2026 | 46.80 | 47.28 | 46.80 | 46.89 | 46.89 | +0.19% | 3,222 | 0.23 |
| Aug 28, 2026 | 47.14 | 47.14 | 46.80 | 46.80 | 46.80 | -1.10% | 3,121 | 0.22 |
