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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.38	44.96	44.96	45.53	44.9	3,000
November 06, 2025	44.89	44.95	44.95	45.12	44.89	2,410
November 05, 2025	44.98	45	45	45	44.58	3,300
November 04, 2025	45	43.8	43.8	45	43.8	10,000
November 03, 2025	44.46	44.2	44.2	44.46	44.2	1,100
October 31, 2025	44.25	44.64	44.64	44.64	44.2	2,504
October 30, 2025	44.15	44.2	44.2	44.2	44	9,700
October 29, 2025	44.4	44.05	44.05	44.4	44.05	22,129
October 28, 2025	44.7	44.56	44.56	44.7	44.48	9,145
October 27, 2025	44.67	44.67	44.67	44.67	44.67	1,607
October 24, 2025	45.28	45.27	45.27	45.3	45.27	1,202
October 23, 2025	45.31	45.31	45.31	45.31	45.31	500
October 22, 2025	45	45.43	45.43	45.43	45	2,700
October 21, 2025	45.59	45.46	45.46	45.59	45.46	1,400
October 20, 2025	44.61	45.29	45.29	45.29	44.61	2,222
October 17, 2025	44.61	44.77	44.77	44.98	44.61	1,600
October 16, 2025	45.67	44.61	44.61	45.8	44.61	18,900
October 15, 2025	45.98	45.95	45.95	45.98	45.81	2,010
October 14, 2025	45.86	45.73	45.73	45.86	45.73	1,616
October 13, 2025	45.99	45.94	45.94	46	45.6	2,449
October 10, 2025	46.03	45.7	45.7	46.04	45.66	15,100
October 09, 2025	46.42	46.17	46.17	46.42	46	1,888
October 08, 2025	46.01	46.06	46.06	46.25	46.01	3,417
October 07, 2025	46.15	46	46.05	46.15	46	5,887
October 06, 2025	46.5	46.08	46.08	46.5	46.08	2,424
October 03, 2025	46	46.43	46.43	46.46	46	1,818
October 02, 2025	46	45.86	45.86	46.01	45.82	14,700
October 01, 2025	45.92	45.82	45.82	46.36	45.8	3,504
September 30, 2025	47	46.06	46.06	47	46.03	4,400
September 29, 2025	47.9	46.34	46.34	47.9	46.34	2,742
September 26, 2025	47.32	47.74	47.74	47.74	47.17	2,026
September 25, 2025	46.85	46.85	46.85	46.85	46.85	1,148
September 24, 2025	46	46.37	46.37	46.37	46	2,400
September 23, 2025	46.1	46.17	46.17	46.32	46	3,843
September 22, 2025	45.7	45.97	45.97	46.15	45.7	4,100
September 19, 2025	46.1	47	47	47.05	46.1	22,403
September 18, 2025	45.55	46.46	46.46	46.46	45.55	3,100
September 17, 2025	45.26	45.34	45.34	46.56	45.26	4,639
September 16, 2025	45.23	45.44	45.44	46.21	45.23	4,439
September 15, 2025	45.7	45.59	45.59	45.88	45.5	3,000
September 12, 2025	46.35	45.14	45.14	46.36	45.12	11,800
September 11, 2025	46.93	46.53	46.53	46.93	46.39	5,746
September 10, 2025	47.18	47.18	47.18	47.18	47.05	2,100
September 09, 2025	46.85	47.25	47.25	47.76	46.85	3,000
September 08, 2025	47	46.97	46.97	47	46.97	2,600
September 05, 2025	47.51	47.31	47.31	47.51	47.01	3,033
September 04, 2025	47.2	47.38	47.38	47.39	47.02	3,300
September 03, 2025	47.09	46.9	46.9	47.13	46.9	2,800
September 02, 2025	47.15	47.06	47.06	47.15	47.06	2,800
August 29, 2025	47.5	47.27	47.27	47.5	47.24	2,402
August 28, 2025	47.7	47.32	47.32	47.7	47.32	5,233
August 27, 2025	47.84	47.99	47.99	48.52	47.84	5,000
August 26, 2025	48.52	48.11	48.11	48.55	48.11	2,439
August 25, 2025	48.58	48.54	48.54	48.61	48.54	3,600
August 22, 2025	48.1	48.66	48.66	48.85	48.1	9,100
August 21, 2025	47.71	47.25	47.25	47.71	47.12	2,820
August 20, 2025	46.75	48.23	48.23	48.23	46.75	2,914
August 19, 2025	46.75	46.93	46.93	47.11	46.75	1,900
August 18, 2025	46.81	46.46	46.46	46.81	46.41	7,141
August 15, 2025	46.34	46.55	46.55	47.34	46.24	6,100

Sound Financial Bancorp, Inc. (SFBC) NASDAQ