U.S. Markets open in 8 hrs 44 mins

Sound Financial Bancorp, Inc. (SFBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.85-0.01 (-0.03%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202030.8731.0930.8230.8230.82700
Dec 01, 202030.7031.4930.7031.4931.491,400
Nov 30, 202030.5031.4530.5031.4531.45600
Nov 27, 202031.0031.0031.0031.0031.00100
Nov 25, 202031.0031.0031.0031.0031.00200
Nov 24, 202030.5031.0030.1130.7530.753,500
Nov 23, 202030.5030.5030.5030.5030.50100
Nov 20, 202029.9230.5029.6830.5030.501,400
Nov 19, 202030.5030.5030.5030.5030.50-
Nov 18, 202030.5030.5030.5030.5030.50600
Nov 17, 202030.0030.7529.6030.7530.752,000
Nov 16, 202029.6029.6029.6029.6029.60800
Nov 13, 202029.7230.0029.4029.4029.408,600
Nov 12, 202029.6029.6029.4529.4529.45200
Nov 11, 202029.2529.6029.1129.6029.604,200
Nov 10, 202029.2629.7529.2629.6029.601,900
Nov 09, 202029.5830.0029.5629.5629.561,300
Nov 09, 20200.15 Dividend
Nov 06, 202029.4929.4929.4929.4929.34-
Nov 05, 202029.4929.5029.4529.4929.341,500
Nov 04, 202029.1529.1529.1529.1529.00-
Nov 03, 202028.5429.2528.5029.1529.001,900
Nov 02, 202029.0029.0029.0029.0028.85-
Oct 30, 202029.0029.0029.0029.0028.85-
Oct 29, 202029.1029.1329.0029.0028.852,500
Oct 28, 202029.0129.0129.0129.0128.86-
Oct 27, 202029.0129.0129.0129.0128.86-
Oct 26, 202028.2729.0128.2729.0128.86400
Oct 23, 202029.0129.0129.0129.0128.86100
Oct 22, 202028.9929.3428.9929.0128.861,200
Oct 21, 202029.0129.0129.0129.0128.86-
Oct 20, 202029.0129.0129.0129.0128.86-
Oct 19, 202029.0129.0129.0129.0128.86200
Oct 16, 202028.7028.7028.7028.7028.55200
Oct 15, 202029.0029.0029.0029.0028.85-
Oct 14, 202029.0029.0029.0029.0028.85-
Oct 13, 202029.0029.0029.0029.0028.85-
Oct 12, 202028.0129.0228.0129.0028.855,700
Oct 09, 202028.6529.0028.0228.0727.933,600
Oct 08, 202029.4829.5027.5028.7828.638,600
Oct 07, 202029.5029.7229.3529.3529.208,000
Oct 06, 202029.6029.7029.2629.2629.111,800
Oct 05, 202029.4729.9529.4329.6029.459,500
Oct 02, 202029.0029.8929.0029.5729.423,100
Oct 01, 202029.6329.6329.6329.6329.48-
Sep 30, 202029.4329.6329.4329.6329.48800
Sep 29, 202029.6329.6329.6329.6329.48200
Sep 28, 202028.9829.7728.9829.5129.364,600
Sep 25, 202029.5029.5029.5029.5029.35-
Sep 24, 202029.5029.5029.5029.5029.35-
Sep 23, 202029.5029.5029.5029.5029.35-
Sep 22, 202029.5029.5129.5029.5029.35900
Sep 21, 202029.6529.6529.5029.6529.506,600
Sep 18, 202029.1729.6229.1729.6229.47700
Sep 17, 202029.9629.9629.4829.4829.33700
Sep 16, 202029.6129.6129.6129.6129.46300
Sep 15, 202028.9528.9828.9528.9628.811,200
Sep 14, 202029.1930.3828.8729.3729.224,200
Sep 11, 202028.7028.7028.3428.3428.20300
Sep 10, 202030.0030.0030.0030.0029.85600
Sep 09, 202028.2029.4927.5129.4929.342,800
Sep 08, 202029.2529.4929.2529.3529.20900
Sep 04, 202030.2330.2328.5329.1729.025,000
Sep 03, 202029.5030.5729.5030.5730.412,000
Sep 02, 202030.3830.4729.9829.9829.831,700
Sep 01, 202029.1330.2529.1329.9829.835,400
Aug 31, 202028.9329.0128.5028.5028.362,000
Aug 28, 202027.5029.1027.4928.9528.806,400
Aug 27, 202026.4827.2026.1527.2027.066,400
Aug 26, 202027.0527.5027.0527.5027.363,900
Aug 25, 202026.3526.3526.3526.3526.222,200
Aug 24, 202026.4626.8026.3526.8026.6611,200
Aug 21, 202026.5926.6026.4726.4726.343,200
Aug 20, 202026.5926.6026.4826.6026.4611,400
Aug 19, 202027.0027.0026.2526.5626.4211,500
Aug 18, 202026.7526.7526.3026.3626.239,400
Aug 17, 202027.2527.5026.8827.0026.866,300
Aug 14, 202027.7427.8727.7427.8727.73500
Aug 13, 202027.1327.1327.1327.1326.99100
Aug 12, 202026.0026.0025.5925.9925.8611,000
Aug 11, 202026.9826.9826.9826.9826.84-
Aug 10, 202026.9826.9826.9826.9826.84-
Aug 07, 202026.9826.9826.9826.9826.84300
Aug 06, 202026.0026.0026.0026.0025.87100
Aug 05, 202026.0026.0026.0026.0025.87-
Aug 04, 202026.0026.0026.0026.0025.87500
Aug 04, 20200.15 Dividend
Aug 03, 202028.0028.0025.5725.5725.295,200
Jul 31, 202026.0028.2826.0028.2827.97500
Jul 30, 202025.5727.2525.5726.0025.721,700
Jul 29, 202028.4028.4128.4028.4128.101,000
Jul 28, 202028.3328.3428.2928.3428.03500
Jul 27, 202026.9926.9926.9926.9926.70300
Jul 24, 202025.3028.1325.3027.0026.712,400
Jul 23, 202024.8325.2224.8225.2224.942,800
Jul 22, 202024.9124.9323.8723.9123.654,200
Jul 21, 202023.8724.9123.8724.9024.632,200
Jul 20, 202025.5025.5025.5025.5025.22-
Jul 17, 202025.5025.5025.5025.5025.22400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...