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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.34	46.55	46.55	47.34	46.24	6,100
August 14, 2025	47.33	46.86	46.86	47.33	46.35	4,200
August 13, 2025	46.7	46.74	46.74	46.75	46.7	3,306
August 12, 2025	46.29	46.87	46.87	46.87	46.27	10,539
August 11, 2025	45.87	46.24	46.24	46.24	45.81	6,100
August 08, 2025	46.61	46.06	45.87	46.87	46	6,507
August 07, 2025	46.4	46.05	45.86	46.4	46.05	2,928
August 06, 2025	46.83	46.83	46.64	46.83	46.83	1,523
August 05, 2025	45.75	46.85	46.66	47.15	45.75	4,000
August 04, 2025	45.99	46	45.81	46.06	45.99	3,034
August 01, 2025	45.95	45.75	45.75	46.29	45.75	12,800
July 31, 2025	47.92	46.05	46.05	47.92	45.97	2,200
July 30, 2025	48.2	46.53	46.53	48.5	46.25	5,000
July 29, 2025	46.87	47.09	47.09	48	46.87	3,613
July 28, 2025	47.24	48.02	48.02	48.02	47.24	4,300
July 25, 2025	46.19	47.7	47.7	47.7	46.19	1,946
July 24, 2025	46.31	46.1	46.1	46.48	46.1	2,440
July 23, 2025	45.6	46.51	46.51	46.8	45.6	3,841
July 22, 2025	44.24	45.05	45.05	45.42	44.24	7,400
July 21, 2025	44.27	44.33	44.33	45.24	44	7,200
July 18, 2025	46.52	44.77	44.77	46.52	44.47	9,523
July 17, 2025	45	46.49	46.49	46.49	45	24,200
July 16, 2025	46.03	45.19	45.19	46.03	44.76	8,238
July 15, 2025	46.08	45.5	45.5	46.08	45.17	6,400
July 14, 2025	45.98	45.99	45.99	46.02	45.81	3,048
July 11, 2025	46.3	45.8	45.8	46.3	45.8	4,003
July 10, 2025	46.86	46.2	46.2	46.86	45.94	7,731
July 09, 2025	47.16	46.61	46.61	47.16	46.3	3,700
July 08, 2025	47.08	46.83	46.83	47.14	46.83	3,543
July 07, 2025	47.14	47.02	47.02	47.36	47.02	4,412
July 03, 2025	47.22	47.18	47.18	47.22	47.18	2,200
July 02, 2025	46.61	47.11	47.11	48.45	46.61	21,200
July 01, 2025	46.01	47	47	47	46.01	16,761
June 30, 2025	47.42	46	46	47.42	45.81	23,400
June 27, 2025	46.98	46	46	46.98	46	265,132
June 26, 2025	47.79	46.81	46.81	47.79	46.75	61,006
June 25, 2025	46.37	46.23	46.23	46.37	45.53	3,800
June 24, 2025	45.9	46.43	46.43	46.48	45.9	4,900
June 23, 2025	45.04	46.17	46.17	46.66	45.04	7,845
June 20, 2025	47.5	44.6	44.6	47.5	44.6	17,100
June 18, 2025	48.12	47.35	47.35	48.18	47.35	3,814
June 17, 2025	49.02	48.11	48.11	49.02	48.11	4,319
June 16, 2025	49.23	49.18	49.18	49.23	48.89	2,900
June 13, 2025	49.36	49.09	49.09	49.41	48.7	4,900
June 12, 2025	49.46	49.35	49.35	49.46	49.21	2,700
June 11, 2025	50.49	49.4	49.4	50.49	48.5	8,329
June 10, 2025	50.05	49.9	49.9	50.2	49.9	3,800
June 09, 2025	50.17	49.64	49.64	50.17	49.64	3,834
June 06, 2025	50.38	49.67	49.67	50.38	49.67	5,223
June 05, 2025	50.18	50	50	50.18	50	4,100
June 04, 2025	50.2	49.9	49.9	50.29	49.85	5,707
June 03, 2025	50.03	50	50	50.25	49.96	5,600
June 02, 2025	50.69	50.08	50.08	50.69	50	4,702
May 30, 2025	50.38	49.99	49.99	50.38	49.85	4,100
May 29, 2025	50.22	50.06	50.06	50.55	50.01	5,700
May 28, 2025	50.44	50	50	50.44	50	3,100
May 27, 2025	50.47	50.38	50.38	50.47	50.16	6,400
May 23, 2025	50.65	50.25	50.25	50.65	50.25	3,777
May 22, 2025	50.41	50.79	50.79	50.79	50.41	2,800
May 21, 2025	50.03	50.64	50.64	50.85	50.03	3,324

Sound Financial Bancorp, Inc. (SFBC) NASDAQ