Sound Financial Bancorp I... (SFBC)
NASDAQ: SFBC
· Real-Time Price · USD
46.43
0.57 (1.24%)
At close: Oct 03, 2025, 3:59 PM
46.43
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SFBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.00 | 46.46 | 46.00 | 46.43 | 46.43 | 1.24% | 1,818 |
| Oct 2, 2025 | 46.00 | 46.01 | 45.82 | 45.86 | 45.86 | 0.09% | 14,700 |
| Oct 1, 2025 | 46.03 | 46.03 | 45.82 | 45.82 | 45.82 | -0.52% | 3,516 |
| Sep 30, 2025 | 47.00 | 47.00 | 46.03 | 46.06 | 46.06 | -0.60% | 4,400 |
| Sep 29, 2025 | 47.90 | 47.90 | 46.34 | 46.34 | 46.34 | -2.93% | 2,742 |
| Sep 26, 2025 | 47.32 | 47.74 | 47.17 | 47.74 | 47.74 | 1.90% | 2,026 |
| Sep 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.04% | 1,148 |
| Sep 24, 2025 | 46.00 | 46.37 | 46.00 | 46.37 | 46.37 | 0.43% | 2,400 |
| Sep 23, 2025 | 46.10 | 46.32 | 46.00 | 46.17 | 46.17 | 0.44% | 3,843 |
| Sep 22, 2025 | 45.70 | 46.15 | 45.70 | 45.97 | 45.97 | -2.19% | 4,100 |
| Sep 19, 2025 | 46.10 | 47.05 | 46.10 | 47.00 | 47.00 | 1.16% | 22,403 |
| Sep 18, 2025 | 45.55 | 46.46 | 45.55 | 46.46 | 46.46 | 2.47% | 3,100 |
| Sep 17, 2025 | 45.26 | 46.56 | 45.26 | 45.34 | 45.34 | -0.22% | 4,639 |
| Sep 16, 2025 | 45.23 | 46.21 | 45.23 | 45.44 | 45.44 | -0.33% | 4,439 |
| Sep 15, 2025 | 45.70 | 45.88 | 45.50 | 45.59 | 45.59 | 1.00% | 3,000 |
| Sep 12, 2025 | 46.35 | 46.36 | 45.12 | 45.14 | 45.14 | -2.99% | 11,800 |
| Sep 11, 2025 | 46.93 | 46.93 | 46.39 | 46.53 | 46.53 | -1.38% | 5,746 |
| Sep 10, 2025 | 47.18 | 47.18 | 47.05 | 47.18 | 47.18 | -0.15% | 2,100 |
| Sep 9, 2025 | 46.85 | 47.76 | 46.85 | 47.25 | 47.25 | 0.60% | 3,000 |
| Sep 8, 2025 | 47.00 | 47.00 | 46.97 | 46.97 | 46.97 | -0.72% | 2,600 |
Page 1 of 136