Sound Financial Bancorp, Inc. - SFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.5	43.56	43.56	43.94	43.4	7,214
February 19, 2026	43.63	43.66	43.66	43.67	43.52	2,204
February 18, 2026	43.74	43.81	43.81	43.82	43.74	2,900
February 17, 2026	43.84	43.89	43.89	44.15	43.84	2,746
February 13, 2026	43.85	44.3	44.3	44.37	43.79	9,504
February 12, 2026	43.89	43.71	43.71	44.29	43.71	3,050
February 11, 2026	44.37	43.76	43.76	44.37	43.76	5,500
February 10, 2026	43.96	44.37	44.37	44.38	43.96	5,308
February 09, 2026	44.07	44.08	44.08	44.21	43.94	4,100
February 06, 2026	44.45	44.15	44.15	44.45	44.15	4,032
February 05, 2026	44.1	44.2	44.2	44.2	43.98	2,002
February 04, 2026	44.12	43.8	43.8	44.45	43.8	5,900
February 03, 2026	43.91	44.25	44.25	44.25	43.9	7,200
February 02, 2026	43.9	44.01	44.01	44.01	43.9	6,300
January 30, 2026	43.87	43.9	43.9	44.01	43.87	9,308
January 29, 2026	43.98	43.98	43.98	43.98	43.98	2,343
January 28, 2026	44.1	43.99	43.99	44.1	43.82	2,900
January 27, 2026	44.19	43.97	43.97	44.19	43.82	3,300
January 26, 2026	44.02	44.02	44.02	44.02	44.02	1,400
January 23, 2026	44.5	44.39	44.39	44.5	44.28	2,400
January 22, 2026	44.34	44.44	44.44	44.44	44.13	2,212
January 21, 2026	44.26	44.32	44.32	44.35	44.2	6,300
January 20, 2026	44.08	43.91	43.91	44.11	43.91	2,730
January 16, 2026	43.95	43.99	43.99	44.24	43.95	14,123
January 15, 2026	43.74	43.9	43.9	43.9	43.74	6,700
January 14, 2026	43.76	43.79	43.79	43.83	43.75	10,800
January 13, 2026	43.5	43.83	43.83	43.84	43.5	9,504
January 12, 2026	43.74	43.85	43.85	43.87	43.74	2,800
January 09, 2026	43.67	43.7	43.7	43.7	43.66	3,113
January 08, 2026	43.16	43.58	43.58	43.58	43.16	8,906
January 07, 2026	43.36	43.11	43.11	43.36	43.11	1,911
January 06, 2026	43.57	43.51	43.51	43.57	43.31	3,441
January 05, 2026	43.5	43.58	43.58	43.7	43.5	2,600
January 02, 2026	43.62	43.5	43.5	43.62	43.45	2,900
December 31, 2025	43.5	43.63	43.63	43.75	43.5	5,600
December 30, 2025	43.27	43.41	43.41	43.46	43.27	3,500
December 29, 2025	43.62	43.43	43.43	43.62	43.42	2,924
December 26, 2025	43.46	43.61	43.61	43.61	43.46	2,400
December 24, 2025	43.47	43.75	43.75	43.75	43.47	1,300
December 23, 2025	43.99	43.44	43.44	43.99	43.28	7,100
December 22, 2025	43.26	43.52	43.52	43.84	43.21	6,900
December 19, 2025	44.89	43.21	43.21	44.89	42.75	40,000
December 18, 2025	44.66	44.82	44.82	44.95	44.66	4,117
December 17, 2025	44.76	44.99	44.99	44.99	44.76	5,740
December 16, 2025	44.7	44.9	44.9	44.9	44.7	5,200
December 15, 2025	44.5	44.55	44.55	44.7	44.2	5,000
December 12, 2025	44.55	44.6	44.6	44.7	44.48	5,447
December 11, 2025	44.55	44.63	44.63	44.63	44.46	3,615
December 10, 2025	44.4	44.4	44.4	44.7	44.4	6,621
December 09, 2025	44.31	44.32	44.32	44.39	44	22,500
December 08, 2025	44.26	44.44	44.44	44.44	44.14	26,738
December 05, 2025	43.89	44.11	44.11	44.33	43.89	6,300
December 04, 2025	44.29	44.23	44.23	44.36	44.1	2,100
December 03, 2025	43.99	43.99	43.99	44.08	43.99	1,959
December 02, 2025	44.01	43.84	43.84	44.01	43.84	3,100
December 01, 2025	44.06	44.02	44.02	44.36	44.02	2,717
November 28, 2025	44.18	44.31	44.31	44.31	44.01	3,900
November 26, 2025	44.17	44.23	44.23	44.52	44.17	3,900
November 25, 2025	44.2	44.56	44.56	44.59	44.2	4,928
November 24, 2025	44.57	44.42	44.42	44.98	44.25	5,332

Sound Financial Bancorp, Inc. (SFBC) NASDAQ