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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	52.5	55	55	55.85	52	28,651
December 19, 2024	52.12	52.89	52.89	54.31	51.81	9,000
December 18, 2024	53.52	52.11	52.11	54.25	52.11	3,200
December 17, 2024	52.74	52.74	52.74	52.74	52.74	700
December 16, 2024	53.28	53.28	53.28	53.28	53.28	700
December 13, 2024	54.39	54.39	54.39	54.39	54.39	450
December 12, 2024	53.64	54.43	54.43	54.43	53.64	783
December 11, 2024	54.09	54.5	54.5	54.5	54.09	548
December 10, 2024	54.5	54.5	54.5	54.5	54.5	500
December 09, 2024	53.79	53.04	53.04	53.79	53.04	2,017
December 06, 2024	54.4	54.35	54.35	54.5	54.28	2,000
December 05, 2024	54.5	54.5	54.5	54.5	54.5	0
December 04, 2024	54.5	54.5	54.5	54.5	54.5	1,110
December 03, 2024	54.48	54.48	54.48	54.48	54.48	0
December 02, 2024	54.5	54.48	54.48	54.5	54.48	600
November 29, 2024	54.72	54.5	54.5	54.72	54.5	500
November 27, 2024	53.5	53.5	53.5	53.5	53.5	0
November 26, 2024	53.98	53.5	53.5	54	52.45	1,600
November 25, 2024	53	53.57	53.57	53.57	53	848
November 22, 2024	54	54	54	54	54	0
November 21, 2024	52.81	54	54	54	52.78	2,627
November 20, 2024	54.74	52.81	52.81	54.74	52.81	1,906
November 19, 2024	54.17	54	54	54.51	53.01	4,449
November 18, 2024	54.56	54	54	54.7	54	1,629
November 15, 2024	54.75	54.75	54.75	54.75	54.75	900
November 14, 2024	54	53.95	53.95	54	53.95	1,119
November 13, 2024	54.5	54.49	54.49	54.5	54.49	1,700
November 12, 2024	54.7	54.7	54.7	54.7	54.7	917
November 11, 2024	53	53	52.81	53	53	1,633
November 08, 2024	52.75	52.53	52.34	53.03	52.53	1,626
November 07, 2024	53.22	53.22	53.22	53.22	53.22	5,450
November 06, 2024	53.55	53.22	53.03	53.55	53.22	1,444
November 05, 2024	52.79	53.52	53.52	53.65	52.65	3,632
November 04, 2024	53.05	53.5	53.5	54	53.05	1,960
November 01, 2024	54.13	54.63	54.63	54.63	52	2,000
October 31, 2024	52.88	52.88	52.88	52.88	52.88	1,132
October 30, 2024	53.05	53.28	53.28	53.28	52.35	1,500
October 29, 2024	53.78	53.08	53.08	53.78	53.08	722
October 28, 2024	54.02	54.02	54.02	54.02	54.02	600
October 25, 2024	54.2	54.2	54.2	54.2	54.2	0
October 24, 2024	54.2	54.2	54.2	54.2	54.2	717
October 23, 2024	53.72	54.06	54.06	54.06	53.72	708
October 22, 2024	54.12	54.12	54.12	54.12	54.12	0
October 21, 2024	53.79	54.12	54.12	54.12	53.79	800
October 18, 2024	54	54	54	54	54	0
October 17, 2024	54	54	54	54	53.5	1,101
October 16, 2024	54.25	54	54	54.25	54	600
October 15, 2024	53.54	54.09	54.09	54.09	53.54	1,000
October 14, 2024	54	54	54	54	54	300
October 11, 2024	54.65	54	54	54.65	54	2,410
October 10, 2024	54.54	54.54	54.54	54.54	54.54	0
October 09, 2024	53.66	54.54	54.54	54.54	53.5	1,616
October 08, 2024	53.88	53.73	53.73	53.88	53.73	728
October 07, 2024	53.5	53.5	53.5	53.5	53.5	1,425
October 04, 2024	53.5	53.5	53.5	53.5	53.5	506
October 03, 2024	53.5	53.5	53.5	53.5	53.5	0
October 02, 2024	53.5	53.5	53.5	53.5	53.5	0
October 01, 2024	53.5	53.5	53.5	53.5	53.5	100
September 30, 2024	52.51	53.5	53.5	54.9	52.51	1,100
September 27, 2024	54.9	54.9	54.9	54.9	54.9	553

Sound Financial Bancorp, Inc. (SFBC) NASDAQ