Sound Financial Bancorp, Inc. - Common Stock (NQ:SFBC)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	42.05	44.18	41.86	43.88	42,889	+1.69(+4.01%)
Mar 19, 2026	41.82	42.20	41.34	42.19	31,549	+0.70(+1.69%)
Mar 18, 2026	41.01	41.49	40.68	41.49	24,602	+0.20(+0.48%)
Mar 17, 2026	41.42	41.42	41.25	41.29	3,345	+0.09(+0.22%)
Mar 16, 2026	41.26	41.36	41.20	41.20	2,013	+0.14(+0.34%)
Mar 13, 2026	41.36	41.52	41.06	41.06	4,067	-0.29(-0.70%)
Mar 12, 2026	41.35	41.65	41.35	41.35	3,651	-0.02(-0.05%)
Mar 11, 2026	42.02	42.02	41.37	41.37	3,305	-0.08(-0.19%)
Mar 10, 2026	41.95	42.08	41.35	41.45	8,693	-0.66(-1.57%)
Mar 09, 2026	42.10	42.11	41.75	42.11	7,920	+0.34(+0.81%)
Mar 06, 2026	42.02	42.32	41.75	41.77	6,431	-0.25(-0.59%)
Mar 05, 2026	42.70	42.85	42.00	42.02	5,615	-0.70(-1.64%)
Mar 04, 2026	42.60	42.78	42.60	42.72	5,133	+0.32(+0.75%)
Mar 03, 2026	42.59	42.66	42.40	42.40	2,478	-0.28(-0.66%)
Mar 02, 2026	42.53	42.68	42.41	42.68	3,529	+0.21(+0.49%)
Feb 27, 2026	42.50	42.79	42.40	42.47	6,550	-0.27(-0.63%)
Feb 26, 2026	43.12	43.12	42.60	42.74	3,376	-0.03(-0.07%)
Feb 25, 2026	42.72	42.83	42.67	42.77	5,625	+0.06(+0.14%)
Feb 24, 2026	43.04	43.04	42.69	42.71	2,127	-0.03(-0.07%)
Feb 23, 2026	43.29	43.31	42.40	42.74	17,661	-0.82(-1.88%)
Feb 20, 2026	43.50	43.94	43.40	43.56	7,214	-0.10(-0.23%)
Feb 19, 2026	43.62	43.67	43.52	43.66	2,204	-0.15(-0.34%)
Feb 18, 2026	43.74	43.82	43.74	43.81	2,867	-0.08(-0.18%)
Feb 17, 2026	43.84	44.15	43.84	43.89	2,746	-0.41(-0.93%)
Feb 13, 2026	43.85	44.37	43.79	44.30	9,504	+0.59(+1.35%)
Feb 12, 2026	44.29	44.29	43.71	43.71	4,141	-0.05(-0.11%)
Feb 11, 2026	44.37	44.37	43.76	43.76	5,485	-0.61(-1.37%)
Feb 10, 2026	43.96	44.38	43.96	44.37	5,308	+0.29(+0.66%)
Feb 09, 2026	44.07	44.21	43.94	44.08	4,088	+0.14(+0.32%)
Feb 06, 2026	44.24	44.24	43.94	43.94	4,051	-0.05(-0.11%)
Feb 05, 2026	43.89	43.99	43.77	43.99	2,011	+0.40(+0.91%)
Feb 04, 2026	43.91	44.24	43.59	43.59	5,881	-0.45(-1.02%)
Feb 03, 2026	43.70	44.04	43.69	44.04	7,220	+0.24(+0.55%)
Feb 02, 2026	43.69	43.80	43.69	43.80	6,300	+0.11(+0.25%)
Jan 30, 2026	43.66	43.80	43.66	43.69	9,352	-0.08(-0.18%)
Jan 29, 2026	43.77	43.77	43.77	43.77	2,354	-0.01(-0.02%)
Jan 28, 2026	43.89	43.89	43.61	43.78	2,888	+0.02(+0.05%)
Jan 27, 2026	43.98	43.98	43.61	43.76	3,301	-0.05(-0.11%)
Jan 26, 2026	43.81	43.81	43.81	43.81	1,395	-0.37(-0.83%)
Jan 23, 2026	44.29	44.29	44.07	44.18	2,389	-0.05(-0.11%)
Jan 22, 2026	44.13	44.23	43.92	44.23	2,226	+0.12(+0.27%)
Jan 21, 2026	44.05	44.14	43.99	44.11	6,319	+0.41(+0.93%)
Jan 20, 2026	43.87	43.90	43.70	43.70	2,743	-0.08(-0.18%)
Jan 16, 2026	43.74	44.03	43.74	43.78	14,237	+0.09(+0.21%)
Jan 15, 2026	43.54	43.69	43.54	43.69	6,712	+0.11(+0.25%)
Jan 14, 2026	43.55	43.62	43.54	43.58	10,835	-0.04(-0.09%)
Jan 13, 2026	43.29	43.63	43.29	43.62	9,549	-0.02(-0.05%)
Jan 12, 2026	43.53	43.66	43.53	43.64	2,789	+0.15(+0.34%)
Jan 09, 2026	43.46	43.49	43.45	43.49	3,127	+0.12(+0.28%)
Jan 08, 2026	42.95	43.37	42.95	43.37	8,948	+0.47(+1.09%)
Jan 07, 2026	43.15	43.15	42.90	42.90	1,920	-0.40(-0.92%)
Jan 06, 2026	43.36	43.36	43.10	43.30	3,457	-0.07(-0.16%)
Jan 05, 2026	43.30	43.49	43.30	43.37	2,581	+0.08(+0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.