Sound Financial (NQ: SFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	55.30	55.30	52.61	54.80	4,442	-1.06(-1.90%)
Sep 03, 2024	55.50	55.86	55.50	55.86	957	-0.04(-0.07%)
Aug 30, 2024	55.99	55.99	54.48	55.90	3,850	+1.42(+2.61%)
Aug 29, 2024	51.96	54.48	51.96	54.48	4,156	+2.52(+4.85%)
Aug 28, 2024	50.58	51.97	50.37	51.96	3,177	+3.46(+7.13%)
Aug 27, 2024	48.00	48.50	47.92	48.50	2,417	+1.00(+2.11%)
Aug 26, 2024	46.50	47.50	46.50	47.50	3,471	+0.02(+0.04%)
Aug 23, 2024	47.25	47.50	47.06	47.48	7,233	+0.25(+0.54%)
Aug 22, 2024	46.65	47.24	46.65	47.23	765	+0.58(+1.23%)
Aug 21, 2024	46.80	46.80	46.65	46.65	1,819	-0.31(-0.66%)
Aug 19, 2024				46.96	87	+0.96(+2.09%)
Aug 16, 2024	46.00	46.00	46.00	46.00	471	-0.96(-2.04%)
Aug 15, 2024	46.26	47.00	46.15	46.96	3,959	-0.33(-0.70%)
Aug 14, 2024	47.00	47.29	47.00	47.29	1,049	+1.18(+2.56%)
Aug 13, 2024	45.64	47.00	45.51	46.11	2,030	+0.61(+1.34%)
Aug 12, 2024	44.98	45.50	44.67	45.50	29,952	+0.51(+1.13%)
Aug 09, 2024	43.90	44.99	43.50	44.99	126,605	+2.06(+4.80%)
Aug 08, 2024	43.81	43.81	42.93	42.93	4,777	+0.01(+0.02%)
Aug 07, 2024	43.81	43.81	42.87	42.92	61,258	+0.11(+0.26%)
Aug 06, 2024	42.81	42.81	42.81	42.81	3,378	-0.02(-0.05%)
Aug 05, 2024	42.83	42.83	42.83	42.83	252	+0.00(+0.00%)
Aug 01, 2024				42.83	69	+0.01(+0.02%)
Jul 31, 2024	42.81	42.82	42.80	42.82	7,603	+0.31(+0.73%)
Jul 30, 2024	42.51	42.61	42.46	42.51	2,367	-0.10(-0.23%)
Jul 16, 2024				42.61	30	-0.19(-0.44%)
Jul 15, 2024	42.80	42.80	42.80	42.80	242	+0.83(+1.97%)
Jul 12, 2024	41.97	41.97	41.97	41.97	1,275	-0.84(-1.95%)
Jul 11, 2024	42.48	42.81	42.48	42.81	561	+0.95(+2.26%)
Jul 03, 2024				41.86	135	-0.01(-0.02%)
Jul 02, 2024	41.82	41.87	41.82	41.87	327	-0.97(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.