Sound Financial Bancorp, Inc. (SFBC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1,200 |
| 16 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 200 |
| 14 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 700 |
| 13 May 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 10 May 2024 | 39.30 | 39.30 | 39.25 | 39.25 | 39.25 | 1,400 |
| 09 May 2024 | 39.70 | 39.70 | 39.63 | 39.63 | 39.63 | 600 |
| 08 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 07 May 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 400 |
| 07 May 2024 | 0.19 Dividend | |||||
| 06 May 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.05 | 500 |
| 03 May 2024 | 39.22 | 39.22 | 39.20 | 39.22 | 39.03 | 800 |
| 02 May 2024 | 39.24 | 39.25 | 39.20 | 39.20 | 39.01 | 2,200 |
| 01 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.80 | - |
| 30 Apr 2024 | 39.20 | 39.99 | 39.20 | 39.99 | 39.80 | 400 |
| 29 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.01 | 700 |
| 26 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.96 | - |
| 25 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.96 | - |
| 24 Apr 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 38.96 | 4,200 |
| 23 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 100 |
| 22 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 400 |
| 19 Apr 2024 | 39.61 | 39.64 | 39.60 | 39.60 | 39.41 | 1,500 |
| 18 Apr 2024 | 40.25 | 40.25 | 39.71 | 40.24 | 40.05 | 700 |
| 17 Apr 2024 | 40.25 | 40.26 | 40.25 | 40.25 | 40.06 | 1,200 |
| 16 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.06 | 500 |
| 15 Apr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.06 | 1,100 |
| 12 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.36 | - |
| 11 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.36 | 200 |
| 10 Apr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.31 | 500 |
| 09 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.48 | - |
| 08 Apr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.48 | 700 |
| 05 Apr 2024 | 40.25 | 40.69 | 40.20 | 40.69 | 40.49 | 700 |
| 04 Apr 2024 | 40.20 | 40.21 | 40.20 | 40.21 | 40.02 | 700 |
| 03 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.67 | 300 |
| 02 Apr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.67 | 500 |
| 01 Apr 2024 | 40.15 | 40.60 | 40.15 | 40.60 | 40.40 | 600 |
| 28 Mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.49 | 300 |
| 27 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.80 | 300 |
| 26 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.58 | - |
| 25 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.58 | - |
| 22 Mar 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.58 | 400 |
| 21 Mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.32 | 600 |
| 20 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.21 | - |
| 19 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.21 | 300 |
| 18 Mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.73 | 400 |
| 15 Mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.73 | 500 |
| 14 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.51 | - |
| 13 Mar 2024 | 39.66 | 39.70 | 39.66 | 39.70 | 39.51 | 1,300 |
| 12 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | - |
| 11 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | - |
| 08 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | 200 |
| 07 Mar 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.46 | 400 |
| 06 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 05 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 04 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 300 |
| 01 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | - |
| 29 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | - |
| 28 Feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | 300 |
| 27 Feb 2024 | 40.31 | 40.31 | 40.11 | 40.11 | 39.92 | 600 |
| 26 Feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.98 | 600 |
| 23 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 200 |
| 22 Feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 21 Feb 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.56 | 1,100 |
| 20 Feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.26 | 400 |
| 16 Feb 2024 | 39.45 | 39.45 | 39.43 | 39.43 | 39.24 | 900 |
| 15 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 400 |
| 14 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | - |
| 13 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | 400 |
| 12 Feb 2024 | 39.12 | 39.12 | 39.10 | 39.10 | 38.91 | 300 |
| 09 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | 200 |
| 08 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 07 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 06 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 06 Feb 2024 | 0.19 Dividend | |||||
| 05 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 02 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 01 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 1,700 |
| 31 Jan 2024 | 39.37 | 39.41 | 39.36 | 39.37 | 38.99 | 800 |
| 30 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.98 | 200 |
| 29 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.03 | 200 |
| 26 Jan 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 39.50 | 2,100 |
| 25 Jan 2024 | 39.50 | 40.01 | 39.50 | 39.63 | 39.25 | 2,300 |
| 24 Jan 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 38.94 | 800 |
| 23 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | - |
| 22 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | 300 |
| 19 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | 200 |
| 18 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 17 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 16 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 12 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | 500 |
| 11 Jan 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.93 | 400 |
| 10 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 09 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 08 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 05 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 04 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 03 Jan 2024 | 39.79 | 39.79 | 39.00 | 39.00 | 38.62 | 600 |
| 02 Jan 2024 | 39.00 | 39.21 | 39.00 | 39.21 | 38.83 | 600 |
| 29 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 500 |
| 28 Dec 2023 | 38.61 | 39.49 | 38.61 | 39.49 | 39.11 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.