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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.25	44.88	44.88	45	44.25	6,700
November 20, 2025	44.44	44.23	44.23	44.44	44.2	2,136
November 19, 2025	44.66	44.16	44.16	44.66	44.11	4,500
November 18, 2025	44.74	44.74	44.74	44.74	44.74	1,219
November 17, 2025	44.86	44.78	44.78	44.9	44.66	4,802
November 14, 2025	45.06	44.77	44.77	45.06	44.77	1,634
November 13, 2025	44.99	44.74	44.74	45.4	44.66	6,000
November 12, 2025	45.45	44.81	44.81	45.48	44.81	5,309
November 11, 2025	44.7	45.28	45.28	45.28	44.7	2,415
November 10, 2025	45.48	44.96	44.96	46	44.96	2,018
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

Sound Financial Bancorp, Inc. (SFBC) NASDAQ