Sound Financial Bancorp, Inc. (SFBC) NASDAQ

50.40

-0.25(-0.49%)

Updated at May 08 04:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202549.1750.450.450.8349.175,041
May 07, 202550.6850.5750.5750.6850.571,376
May 06, 202550.2650.2650.2650.2650.26546
May 05, 202551.2251.2251.2251.2251.221,501
May 02, 202550.9851.3351.3351.3350.614,338
May 01, 202550.7750.7750.7750.7750.771,900
April 30, 202551.3150.7750.7751.3150.564,617
April 29, 202551.3951.4351.4351.5450.937,300
April 28, 202550.5351.4451.4451.4450.532,921
April 25, 202551.1350.9850.9851.1450.984,635
April 24, 202551.2351.1451.1451.2350.814,949
April 23, 202550.9351.2551.2551.9950.5816,700
April 22, 202549.9350.8750.8750.9349.938,700
April 21, 202549.9449.9449.9449.9449.940
April 17, 202549.749.9449.9449.9449.73,415
April 16, 202549.6749.4849.4849.6749.481,900
April 15, 202549.7349.5949.5949.9449.592,634
April 14, 20255049.8649.8650.2649.862,213
April 11, 20255050.2350.2350.23501,540
April 10, 20254850.3350.3350.89481,800
April 09, 202549.6950.9550.9550.9549.557,771
April 08, 202550.1849.6949.6950.1849.692,119
April 07, 202547.1849.4449.4449.4447.182,606
April 04, 202549.2549.1549.1549.2548.34,219
April 03, 202550.4650.8850.8850.8850.091,900
April 02, 202550.8151.5751.5751.950.812,213
April 01, 202550.7350.6550.6550.7350.652,900
March 31, 202550.8350.1550.1551.0150.151,813
March 28, 202551.0151.8551.8551.8550.212,381
March 27, 202551.151.0451.0451.151.04608
March 26, 202550.9751.351.351.350.9410,700
March 25, 202551515151511
March 24, 202551.19515151.3511,000
March 21, 202550.5351.351.351.350.221,763
March 20, 202550.950.8150.8151.250.562,900
March 19, 202550.5650.5650.5650.5650.56673
March 18, 20255151.551.551.551829
March 17, 202551.3751.9951.9951.9951.371,236
March 14, 202551.351.1951.1951.351.19900
March 13, 202549.6751.5551.5551.5549.563,700
March 12, 202549.0649.0649.0649.0649.06411
March 11, 202549.549.3649.3649.6849.362,000
March 10, 202550.149.5249.5250.6849.362,444
March 07, 202550.1149.7349.7350.1149.731,289
March 06, 202548.7850.5750.5750.5748.781,300
March 05, 202551.8351.8351.8351.8351.831,200
March 04, 202549.6949.249.249.8649.112,400
March 03, 202549.4549.4549.4549.4549.45600
February 28, 202550.4750.4750.4750.4750.47752
February 27, 202550.750.4450.4450.750.44900
February 26, 202550505050.948.753,362
February 25, 202549.7948.7148.7150.0148.712,947
February 24, 202550.2549.5549.5550.2549.551,609
February 21, 202550.5650.5650.5650.5650.56232
February 20, 202550.5650.5650.5650.5650.561,100
February 19, 202550.8950.6650.6650.8950.661,937
February 18, 202551.7550.9150.9151.9950.912,060
February 14, 202551.251.7951.7952.1351.21,428
February 13, 202551.251.251.251.251.2312
February 12, 202551.2151.2151.2151.2151.21408
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved