Sound Financial (NQ: SFBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2024 | 43.00 | 43.01 | 42.99 | 43.01 | 7,570 | +0.31(+0.73%) |
| Jul 30, 2024 | 42.70 | 42.80 | 42.65 | 42.70 | 2,357 | -0.10(-0.23%) |
| Jul 16, 2024 | 42.80 | 30 | -0.19(-0.44%) | |||
| Jul 15, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 241 | +0.83(+1.97%) |
| Jul 12, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 1,270 | -0.84(-1.95%) |
| Jul 11, 2024 | 42.66 | 43.00 | 42.66 | 43.00 | 559 | +0.95(+2.26%) |
| Jul 03, 2024 | 42.05 | 135 | -0.01(-0.02%) | |||
| Jul 02, 2024 | 42.01 | 42.06 | 42.01 | 42.06 | 326 | -0.97(-2.25%) |
| Jul 01, 2024 | 43.05 | 43.05 | 43.03 | 43.03 | 599 | +0.03(+0.07%) |
| Jun 26, 2024 | 43.00 | 216 | +0.39(+0.92%) | |||
| Jun 25, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 427 | +1.11(+2.67%) |
| Jun 24, 2024 | 43.23 | 43.23 | 41.50 | 41.50 | 908 | -2.41(-5.49%) |
| Jun 21, 2024 | 39.90 | 43.91 | 39.90 | 43.91 | 4,825 | +3.02(+7.39%) |
| Jun 20, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 487 | +1.09(+2.74%) |
| Jun 14, 2024 | 39.80 | 186 | -1.04(-2.55%) | |||
| Jun 12, 2024 | 40.84 | 249 | -1.13(-2.69%) | |||
| Jun 11, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 530 | -2.95(-6.57%) |
| Jun 10, 2024 | 44.95 | 44.95 | 44.92 | 44.92 | 913 | +0.78(+1.77%) |
| Jun 07, 2024 | 44.12 | 44.14 | 44.10 | 44.14 | 1,142 | +1.64(+3.86%) |
| Jun 06, 2024 | 40.98 | 42.50 | 39.87 | 42.50 | 2,154 | +1.96(+4.83%) |
| Jun 05, 2024 | 40.10 | 40.54 | 40.10 | 40.54 | 4,129 | +0.88(+2.22%) |
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.
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.