NasdaqCM - Nasdaq Real Time Price USD

Sound Financial Bancorp, Inc. (SFBC)

50.00

-0.08

(-0.16%)

At close: 4:00:00 PM EDT

50.00

0.00

(0.00%)

After hours: 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	50.03	50.25	49.96	50.00	50.00	5,584
Jun 2, 2025	50.69	50.69	50.00	50.08	50.08	4,700
May 30, 2025	50.38	50.38	49.85	49.99	49.99	4,100
May 29, 2025	50.22	50.55	50.01	50.06	50.06	5,700
May 28, 2025	50.44	50.44	50.00	50.00	50.00	3,100
May 27, 2025	50.47	50.47	50.16	50.38	50.38	6,400
May 23, 2025	50.65	50.65	50.25	50.25	50.25	3,800
May 22, 2025	50.41	50.79	50.41	50.79	50.79	2,800
May 21, 2025	50.03	50.85	50.03	50.64	50.64	3,300
May 20, 2025	50.59	50.60	50.52	50.56	50.56	1,700
May 19, 2025	50.83	50.83	49.00	50.50	50.50	7,000
May 16, 2025	51.43	51.43	50.69	50.70	50.70	2,900
May 15, 2025	51.45	51.45	50.60	50.60	50.60	1,900
May 14, 2025	50.64	51.70	50.44	51.30	51.30	21,000
May 13, 2025	50.55	50.79	50.20	50.20	50.20	4,800
May 12, 2025	50.49	50.50	50.20	50.49	50.49	2,900
May 9, 2025	0.19 Dividend
May 9, 2025	50.40	50.40	50.40	50.40	50.40	-
May 8, 2025	50.82	50.94	50.19	50.40	50.21	5,200
May 7, 2025	50.68	50.68	50.57	50.57	50.38	1,400
May 6, 2025	50.26	50.26	50.26	50.26	50.07	500
May 5, 2025	51.22	51.22	51.22	51.22	51.03	1,500
May 2, 2025	50.98	51.33	50.61	51.33	51.14	4,300
May 1, 2025	50.77	50.77	50.77	50.77	50.58	1,900
Apr 30, 2025	51.31	51.31	50.56	50.77	50.58	4,600
Apr 29, 2025	51.39	51.54	50.93	51.43	51.24	7,300
Apr 28, 2025	50.53	51.44	50.53	51.44	51.25	2,900
Apr 25, 2025	51.13	51.14	50.98	50.98	50.79	4,600
Apr 24, 2025	51.23	51.23	50.81	51.14	50.95	4,900
Apr 23, 2025	50.93	51.99	50.58	51.25	51.06	16,700
Apr 22, 2025	49.93	50.93	49.93	50.87	50.68	8,700
Apr 21, 2025	49.94	49.94	49.94	49.94	49.75	-
Apr 17, 2025	49.70	49.94	49.70	49.94	49.75	3,400
Apr 16, 2025	49.67	49.67	49.48	49.48	49.29	1,900
Apr 15, 2025	49.73	49.94	49.59	49.59	49.40	2,600
Apr 14, 2025	50.00	50.26	49.86	49.86	49.67	2,200
Apr 11, 2025	50.00	50.23	50.00	50.23	50.04	1,500
Apr 10, 2025	48.00	50.89	48.00	50.33	50.14	1,800
Apr 9, 2025	49.69	50.95	49.55	50.95	50.76	7,800
Apr 8, 2025	50.18	50.18	49.69	49.69	49.50	2,100
Apr 7, 2025	47.18	49.44	47.18	49.44	49.25	2,600
Apr 4, 2025	49.25	49.25	48.30	49.15	48.96	4,200
Apr 3, 2025	50.46	50.88	50.09	50.88	50.69	1,900
Apr 2, 2025	50.81	51.90	50.81	51.57	51.38	2,200
Apr 1, 2025	50.73	50.73	50.65	50.65	50.46	2,900
Mar 31, 2025	50.83	51.01	50.15	50.15	49.96	1,800
Mar 28, 2025	51.01	51.89	50.21	51.89	51.69	2,400
Mar 27, 2025	51.10	51.10	51.04	51.04	50.85	600
Mar 26, 2025	50.97	51.30	50.94	51.30	51.11	10,700
Mar 25, 2025	51.00	51.00	51.00	51.00	50.81	-
Mar 24, 2025	51.19	51.30	51.00	51.00	50.81	1,000
Mar 21, 2025	50.53	51.30	50.22	51.30	51.11	1,800
Mar 20, 2025	50.90	51.20	50.56	50.81	50.62	2,900
Mar 19, 2025	50.56	50.56	50.56	50.56	50.37	700
Mar 18, 2025	51.00	51.50	51.00	51.50	51.31	800
Mar 17, 2025	51.37	51.99	51.37	51.99	51.79	1,200
Mar 14, 2025	51.30	51.30	51.19	51.19	51.00	900
Mar 13, 2025	49.67	51.55	49.56	51.55	51.36	3,700
Mar 12, 2025	49.06	49.06	49.06	49.06	48.88	400
Mar 11, 2025	49.50	49.68	49.36	49.36	49.17	2,000
Mar 10, 2025	50.10	50.68	49.36	49.52	49.33	2,400
Mar 7, 2025	50.11	50.11	49.73	49.73	49.54	1,300
Mar 6, 2025	48.78	50.57	48.78	50.57	50.38	1,300
Mar 5, 2025	51.83	51.83	51.83	51.83	51.63	1,200
Mar 4, 2025	49.69	49.86	49.11	49.20	49.01	2,400
Mar 3, 2025	49.45	49.45	49.45	49.45	49.26	600
Feb 28, 2025	50.47	50.47	50.47	50.47	50.28	800
Feb 27, 2025	50.70	50.70	50.44	50.44	50.25	900
Feb 26, 2025	50.00	50.90	48.75	50.00	49.81	3,400
Feb 25, 2025	49.79	50.01	48.71	48.71	48.53	2,900
Feb 24, 2025	50.25	50.25	49.55	49.55	49.36	1,600
Feb 21, 2025	50.56	50.56	50.56	50.56	50.37	-
Feb 20, 2025	50.56	50.56	50.56	50.56	50.37	1,100
Feb 19, 2025	50.89	50.89	50.66	50.66	50.47	1,900
Feb 18, 2025	51.75	51.99	50.91	50.91	50.72	2,100
Feb 14, 2025	51.20	52.13	51.20	51.79	51.59	1,400
Feb 13, 2025	51.20	51.20	51.20	51.20	51.01	300
Feb 12, 2025	0.19 Dividend
Feb 12, 2025	51.21	51.21	51.21	51.21	51.02	400
Feb 11, 2025	51.31	51.55	51.27	51.27	50.89	1,200
Feb 10, 2025	51.31	51.31	51.31	51.31	50.93	500
Feb 7, 2025	52.00	52.00	51.25	51.58	51.20	1,200
Feb 6, 2025	52.06	52.06	52.05	52.05	51.66	2,700
Feb 5, 2025	52.75	52.75	52.06	52.06	51.67	900
Feb 4, 2025	52.06	52.26	52.05	52.26	51.87	1,700
Feb 3, 2025	52.07	52.50	52.05	52.05	51.66	1,400
Jan 31, 2025	52.10	52.86	52.10	52.86	52.47	700
Jan 30, 2025	52.80	52.80	52.80	52.80	52.41	-
Jan 29, 2025	52.80	52.80	52.80	52.80	52.41	1,100
Jan 28, 2025	52.78	52.78	52.78	52.78	52.39	600
Jan 27, 2025	52.66	54.20	52.66	52.74	52.35	2,700
Jan 24, 2025	52.62	52.62	52.62	52.62	52.23	600
Jan 23, 2025	54.69	54.69	53.01	53.01	52.61	2,100
Jan 22, 2025	52.37	52.70	52.37	52.38	51.99	3,600
Jan 21, 2025	53.06	53.24	53.06	53.24	52.84	2,700
Jan 17, 2025	53.20	53.33	53.20	53.33	52.93	2,300
Jan 16, 2025	53.98	53.98	53.98	53.98	53.58	400
Jan 15, 2025	53.49	53.49	53.40	53.40	53.00	2,100
Jan 14, 2025	53.90	54.26	53.64	53.64	53.24	1,100
Jan 13, 2025	54.00	54.00	53.22	53.22	52.82	500
Jan 10, 2025	53.32	53.32	53.32	53.32	52.92	300
Jan 8, 2025	53.10	55.00	53.10	53.36	52.96	3,000
Jan 7, 2025	53.30	54.75	52.33	53.21	52.81	2,800
Jan 6, 2025	53.52	53.52	53.52	53.52	53.12	600
Jan 3, 2025	53.99	54.21	53.25	53.34	52.94	900
Jan 2, 2025	52.42	54.98	52.35	54.98	54.57	1,300
Dec 31, 2024	52.31	54.77	52.31	52.65	52.26	8,400
Dec 30, 2024	52.32	54.95	52.32	52.61	52.22	4,600
Dec 27, 2024	52.10	54.00	52.02	52.64	52.25	2,900
Dec 26, 2024	55.00	55.00	53.03	53.63	53.23	2,400
Dec 24, 2024	54.71	54.71	54.71	54.71	54.30	-
Dec 23, 2024	54.71	54.71	54.71	54.71	54.30	600
Dec 20, 2024	52.50	55.85	52.00	55.00	54.59	28,700
Dec 19, 2024	52.12	54.31	51.81	52.89	52.50	9,000
Dec 18, 2024	53.52	54.25	52.11	52.11	51.72	3,200
Dec 17, 2024	52.74	52.74	52.74	52.74	52.35	700
Dec 16, 2024	53.28	53.28	53.28	53.28	52.88	700
Dec 13, 2024	54.39	54.39	54.39	54.39	53.98	500
Dec 12, 2024	53.64	54.43	53.64	54.43	54.02	800
Dec 11, 2024	54.09	54.50	54.09	54.50	54.09	500
Dec 10, 2024	54.50	54.50	54.50	54.50	54.09	500
Dec 9, 2024	53.79	53.79	53.04	53.04	52.64	2,000
Dec 6, 2024	54.40	54.50	54.28	54.35	53.94	2,000
Dec 5, 2024	54.50	54.50	54.50	54.50	54.09	-
Dec 4, 2024	54.50	54.50	54.50	54.50	54.09	1,100
Dec 3, 2024	54.48	54.48	54.48	54.48	54.07	-
Dec 2, 2024	54.50	54.50	54.48	54.48	54.07	600
Nov 29, 2024	54.72	54.72	54.50	54.50	54.09	500
Nov 27, 2024	53.50	53.50	53.50	53.50	53.10	-
Nov 26, 2024	53.98	54.00	52.45	53.50	53.10	1,600
Nov 25, 2024	53.00	53.57	53.00	53.57	53.17	800
Nov 22, 2024	54.00	54.00	54.00	54.00	53.60	-
Nov 21, 2024	52.81	54.00	52.78	54.00	53.60	2,600
Nov 20, 2024	54.74	54.74	52.81	52.81	52.42	1,900
Nov 19, 2024	54.17	54.51	53.01	54.00	53.60	4,400
Nov 18, 2024	54.56	54.70	54.00	54.00	53.60	1,600
Nov 15, 2024	54.75	54.75	54.75	54.75	54.34	900
Nov 14, 2024	54.00	54.00	53.95	53.95	53.55	1,100
Nov 13, 2024	54.50	54.50	54.49	54.49	54.08	1,700
Nov 12, 2024	0.19 Dividend
Nov 12, 2024	54.70	54.70	54.70	54.70	54.29	900
Nov 11, 2024	53.00	53.00	53.00	53.00	52.42	1,600
Nov 8, 2024	52.75	53.03	52.53	52.53	51.95	1,600
Nov 7, 2024	53.22	53.22	53.22	53.22	52.63	-
Nov 6, 2024	53.55	53.55	53.22	53.22	52.63	1,400
Nov 5, 2024	52.79	53.65	52.65	53.52	52.93	3,600
Nov 4, 2024	53.05	54.00	53.05	53.50	52.91	2,000
Nov 1, 2024	54.13	54.63	52.00	54.63	54.03	2,000
Oct 31, 2024	52.88	52.88	52.88	52.88	52.30	1,100
Oct 30, 2024	53.05	53.28	52.35	53.28	52.69	1,500
Oct 29, 2024	53.78	53.78	53.08	53.08	52.50	700
Oct 28, 2024	54.02	54.02	54.02	54.02	53.42	600
Oct 25, 2024	54.20	54.20	54.20	54.20	53.60	-
Oct 24, 2024	54.20	54.20	54.20	54.20	53.60	700
Oct 23, 2024	53.72	54.06	53.72	54.06	53.46	700
Oct 22, 2024	54.12	54.12	54.12	54.12	53.52	-
Oct 21, 2024	53.79	54.12	53.79	54.12	53.52	800
Oct 18, 2024	54.00	54.00	54.00	54.00	53.40	-
Oct 17, 2024	54.00	54.00	53.50	54.00	53.40	1,100
Oct 16, 2024	54.25	54.25	54.00	54.00	53.40	600
Oct 15, 2024	53.54	54.09	53.54	54.09	53.49	1,000
Oct 14, 2024	54.00	54.00	54.00	54.00	53.40	300
Oct 11, 2024	54.65	54.65	54.00	54.00	53.40	2,400
Oct 10, 2024	54.54	54.54	54.54	54.54	53.94	-
Oct 9, 2024	53.66	54.54	53.50	54.54	53.94	1,600
Oct 8, 2024	53.88	53.88	53.73	53.73	53.14	700
Oct 7, 2024	53.50	53.50	53.50	53.50	52.91	1,400
Oct 4, 2024	53.50	53.50	53.50	53.50	52.91	500
Oct 3, 2024	53.50	53.50	53.50	53.50	52.91	-
Oct 2, 2024	53.50	53.50	53.50	53.50	52.91	-
Oct 1, 2024	53.50	53.50	53.50	53.50	52.91	100
Sep 30, 2024	52.51	54.90	52.51	53.50	52.91	1,100
Sep 27, 2024	54.90	54.90	54.90	54.90	54.30	600
Sep 26, 2024	51.68	54.95	51.68	54.95	54.34	1,400
Sep 25, 2024	53.06	54.49	53.06	53.32	52.73	1,700
Sep 24, 2024	53.02	53.02	53.02	53.02	52.44	300
Sep 23, 2024	53.19	54.10	53.19	54.05	53.45	1,100
Sep 20, 2024	52.76	54.69	52.76	54.69	54.09	2,400
Sep 19, 2024	53.00	53.30	53.00	53.30	52.71	900
Sep 18, 2024	54.53	54.53	52.52	52.71	52.13	3,000
Sep 17, 2024	53.60	54.53	53.60	54.04	53.44	1,000
Sep 16, 2024	54.94	54.94	54.50	54.50	53.90	400
Sep 13, 2024	54.90	54.90	53.75	53.75	53.16	1,200
Sep 12, 2024	53.49	54.74	53.00	53.00	52.42	4,800
Sep 11, 2024	53.10	53.90	53.10	53.90	53.31	700
Sep 10, 2024	53.15	54.67	53.15	54.67	54.07	1,300
Sep 9, 2024	52.61	53.99	52.00	53.45	52.86	2,600
Sep 6, 2024	55.80	55.80	53.90	55.79	55.18	1,300
Sep 5, 2024	54.80	55.75	54.80	55.50	54.89	1,100
Sep 4, 2024	55.30	55.30	52.61	54.80	54.20	4,400
Sep 3, 2024	55.50	55.86	55.50	55.86	55.24	1,000
Aug 30, 2024	55.99	55.99	54.48	55.90	55.28	3,900
Aug 29, 2024	51.96	54.48	51.96	54.48	53.88	4,200
Aug 28, 2024	50.59	51.97	50.37	51.96	51.39	3,200
Aug 27, 2024	48.00	48.50	47.93	48.50	47.97	2,400
Aug 26, 2024	46.50	47.50	46.50	47.50	46.98	3,500
Aug 23, 2024	47.25	47.50	47.06	47.48	46.96	7,200
Aug 22, 2024	46.65	47.24	46.65	47.23	46.71	800
Aug 21, 2024	46.80	46.80	46.65	46.65	46.14	1,800
Aug 20, 2024	46.96	46.96	46.96	46.96	46.44	-
Aug 19, 2024	46.96	46.96	46.96	46.96	46.44	800
Aug 16, 2024	46.00	46.00	46.00	46.00	45.49	500
Aug 15, 2024	46.26	47.00	46.15	46.96	46.44	4,000
Aug 14, 2024	47.00	47.29	47.00	47.29	46.77	1,000
Aug 13, 2024	45.64	47.00	45.51	46.11	45.60	2,000
Aug 12, 2024	44.98	45.50	44.67	45.50	45.00	30,000
Aug 9, 2024	0.19 Dividend
Aug 9, 2024	43.90	44.99	43.50	44.99	44.49	126,600
Aug 8, 2024	44.00	44.00	43.12	43.12	42.46	4,800
Aug 7, 2024	44.00	44.00	43.06	43.11	42.45	61,000
Aug 6, 2024	43.00	43.00	43.00	43.00	42.34	3,400
Aug 5, 2024	43.02	43.02	43.02	43.02	42.36	300
Aug 2, 2024	43.02	43.02	43.02	43.02	42.36	-
Aug 1, 2024	43.05	43.06	43.02	43.02	42.36	5,000
Jul 31, 2024	43.00	43.01	42.99	43.01	42.35	7,600
Jul 30, 2024	42.70	42.80	42.65	42.70	42.04	2,400
Jul 29, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 26, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 25, 2024	42.80	42.80	42.80	42.80	42.14	300
Jul 24, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 23, 2024	42.80	42.80	42.80	42.80	42.14	300
Jul 22, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 19, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 18, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 17, 2024	42.80	42.80	42.80	42.80	42.14	-
Jul 16, 2024	42.31	42.80	42.31	42.80	42.14	1,000
Jul 15, 2024	42.99	42.99	42.99	42.99	42.33	200
Jul 12, 2024	42.16	42.16	42.16	42.16	41.51	1,300
Jul 11, 2024	42.66	43.00	42.66	43.00	42.34	600
Jul 10, 2024	42.05	42.05	42.05	42.05	41.40	-
Jul 9, 2024	42.05	42.05	42.05	42.05	41.40	-
Jul 8, 2024	42.05	42.05	42.05	42.05	41.40	-
Jul 5, 2024	42.05	42.05	42.05	42.05	41.40	-
Jul 3, 2024	42.05	42.05	42.05	42.05	41.40	200
Jul 2, 2024	42.01	42.06	42.01	42.06	41.41	300
Jul 1, 2024	43.05	43.05	43.03	43.03	42.37	600
Jun 28, 2024	43.00	43.00	43.00	43.00	42.34	-
Jun 27, 2024	43.00	43.00	43.00	43.00	42.34	-
Jun 26, 2024	42.98	43.00	42.98	43.00	42.34	500
Jun 25, 2024	42.61	42.61	42.55	42.55	41.90	400
Jun 24, 2024	43.23	43.23	41.50	41.50	40.86	900
Jun 21, 2024	39.90	43.91	39.90	43.91	43.23	4,800
Jun 20, 2024	40.89	40.89	40.89	40.89	40.26	500
Jun 18, 2024	39.80	39.80	39.80	39.80	39.19	-
Jun 17, 2024	39.80	39.80	39.80	39.80	39.19	300
Jun 14, 2024	39.77	39.80	39.72	39.80	39.19	900
Jun 13, 2024	40.84	40.84	40.84	40.84	40.21	-
Jun 12, 2024	40.84	40.84	40.84	40.84	40.21	400
Jun 11, 2024	41.97	41.97	41.97	41.97	41.32	500
Jun 10, 2024	44.95	44.95	44.92	44.92	44.23	900
Jun 7, 2024	44.12	44.14	44.10	44.14	43.46	1,100
Jun 6, 2024	40.98	42.50	39.87	42.50	41.85	2,200
Jun 5, 2024	40.10	40.54	40.10	40.54	39.92	4,100
Jun 4, 2024	39.66	39.66	39.66	39.66	39.05	300

AFBI Affinity Bancshares, Inc.

18.22

-0.16%

EMYB Embassy Bancorp, Inc.

15.31

-1.23%

RCBC River City Bank

338.00

-0.58%

FNWD Finward Bancorp

29.26

+0.45%

CZWI Citizens Community Bancorp, Inc.

14.48

+0.42%

FSUN FirstSun Capital Bancorp

35.01

-0.68%

BFIN BankFinancial Corporation

11.69

-1.02%

FSBH FSBH Corp.

9.00

+8.43%

GUAA Guaranty Bancorp, Inc.

40.01

0.00%

UNPA UNB Corp.

77.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sound Financial Bancorp, Inc. (SFBC)

Related Tickers