NasdaqCM - Delayed Quote • USD
Sound Financial Bancorp, Inc. (SFBC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
Apr 25, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
Apr 24, 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 39.15 | 4,200 |
Apr 23, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 100 |
Apr 22, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 400 |
Apr 19, 2024 | 39.61 | 39.64 | 39.60 | 39.60 | 39.60 | 1,500 |
Apr 18, 2024 | 40.25 | 40.25 | 39.71 | 40.24 | 40.24 | 700 |
Apr 17, 2024 | 40.25 | 40.26 | 40.25 | 40.25 | 40.25 | 1,200 |
Apr 16, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 500 |
Apr 15, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1,100 |
Apr 12, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
Apr 11, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 200 |
Apr 10, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 500 |
Apr 9, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
Apr 8, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 700 |
Apr 5, 2024 | 40.25 | 40.69 | 40.20 | 40.69 | 40.69 | 700 |
Apr 4, 2024 | 40.20 | 40.21 | 40.20 | 40.21 | 40.21 | 700 |
Apr 3, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 300 |
Apr 2, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 500 |
Apr 1, 2024 | 40.15 | 40.60 | 40.15 | 40.60 | 40.60 | 600 |
Mar 28, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 300 |
Mar 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 300 |
Mar 26, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
Mar 25, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
Mar 22, 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.78 | 400 |
Mar 21, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 600 |
Mar 20, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
Mar 19, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 300 |
Mar 18, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 400 |
Mar 15, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 500 |
Mar 14, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
Mar 13, 2024 | 39.66 | 39.70 | 39.66 | 39.70 | 39.70 | 1,300 |
Mar 12, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Mar 11, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Mar 8, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 200 |
Mar 7, 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.65 | 400 |
Mar 6, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Mar 5, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Mar 4, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 300 |
Mar 1, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Feb 29, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Feb 28, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 300 |
Feb 27, 2024 | 40.31 | 40.31 | 40.11 | 40.11 | 40.11 | 600 |
Feb 26, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 600 |
Feb 23, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 200 |
Feb 22, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
Feb 21, 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 1,100 |
Feb 20, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 400 |
Feb 16, 2024 | 39.45 | 39.45 | 39.43 | 39.43 | 39.43 | 900 |
Feb 15, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 400 |
Feb 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
Feb 13, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 400 |
Feb 12, 2024 | 39.12 | 39.12 | 39.10 | 39.10 | 39.10 | 300 |
Feb 9, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 200 |
Feb 8, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Feb 7, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Feb 6, 2024 | 0.19 Dividend | |||||
Feb 6, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Feb 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Feb 2, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Feb 1, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 1,700 |
Jan 31, 2024 | 39.37 | 39.41 | 39.36 | 39.37 | 39.18 | 800 |
Jan 30, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.17 | 200 |
Jan 29, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.22 | 200 |
Jan 26, 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 39.70 | 2,100 |
Jan 25, 2024 | 39.50 | 40.01 | 39.50 | 39.63 | 39.44 | 2,300 |
Jan 24, 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 39.13 | 800 |
Jan 23, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | - |
Jan 22, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 300 |
Jan 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 200 |
Jan 18, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
Jan 17, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
Jan 16, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
Jan 12, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 500 |
Jan 11, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.12 | 400 |
Jan 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Jan 9, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Jan 8, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Jan 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Jan 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
Jan 3, 2024 | 39.79 | 39.79 | 39.00 | 39.00 | 38.81 | 600 |
Jan 2, 2024 | 39.00 | 39.21 | 39.00 | 39.21 | 39.02 | 600 |
Dec 29, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | 500 |
Dec 28, 2023 | 38.61 | 39.49 | 38.61 | 39.49 | 39.30 | 400 |
Dec 27, 2023 | 38.54 | 38.70 | 38.50 | 38.50 | 38.31 | 1,900 |
Dec 26, 2023 | 38.53 | 39.25 | 38.51 | 39.25 | 39.06 | 1,300 |
Dec 22, 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.23 | 1,200 |
Dec 21, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 40.24 | 200 |
Dec 20, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.65 | 200 |
Dec 19, 2023 | 38.51 | 40.00 | 38.51 | 39.86 | 39.67 | 2,600 |
Dec 18, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.31 | - |
Dec 15, 2023 | 38.29 | 38.50 | 38.29 | 38.50 | 38.31 | 400 |
Dec 14, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | - |
Dec 13, 2023 | 38.49 | 38.49 | 38.49 | 38.49 | 38.30 | 500 |
Dec 12, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.67 | 200 |
Dec 11, 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.77 | 400 |
Dec 8, 2023 | 36.10 | 37.40 | 36.10 | 37.40 | 37.22 | 8,400 |
Dec 7, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | - |
Dec 6, 2023 | 36.00 | 36.27 | 36.00 | 36.27 | 36.09 | 800 |
Dec 5, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 1,500 |
Dec 4, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.31 | - |
Dec 1, 2023 | 35.86 | 36.49 | 35.86 | 36.49 | 36.31 | 2,600 |
Nov 30, 2023 | 36.06 | 36.06 | 35.80 | 35.86 | 35.69 | 3,800 |
Nov 29, 2023 | 36.00 | 36.70 | 36.00 | 36.50 | 36.32 | 4,200 |
Nov 28, 2023 | 36.05 | 36.06 | 36.05 | 36.06 | 35.88 | 600 |
Nov 27, 2023 | 36.42 | 36.42 | 36.01 | 36.01 | 35.83 | 1,600 |
Nov 24, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.82 | 600 |
Nov 22, 2023 | 36.25 | 36.25 | 36.00 | 36.00 | 35.82 | 4,000 |
Nov 21, 2023 | 36.25 | 36.43 | 36.25 | 36.43 | 36.25 | 700 |
Nov 20, 2023 | 36.48 | 36.48 | 36.31 | 36.39 | 36.21 | 600 |
Nov 17, 2023 | 36.28 | 36.30 | 36.28 | 36.30 | 36.12 | 400 |
Nov 16, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.18 | 100 |
Nov 15, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.52 | 400 |
Nov 14, 2023 | 36.56 | 36.62 | 36.56 | 36.60 | 36.42 | 20,400 |
Nov 13, 2023 | 35.82 | 35.82 | 35.78 | 35.78 | 35.61 | 800 |
Nov 10, 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.54 | 200 |
Nov 9, 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.61 | - |
Nov 8, 2023 | 36.03 | 36.05 | 35.75 | 35.78 | 35.61 | 6,600 |
Nov 7, 2023 | 0.19 Dividend | |||||
Nov 7, 2023 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | 1,300 |
Nov 6, 2023 | 37.04 | 37.04 | 36.70 | 36.75 | 36.38 | 1,100 |
Nov 3, 2023 | 37.00 | 37.14 | 36.01 | 36.85 | 36.48 | 10,400 |
Nov 2, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.23 | - |
Nov 1, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.23 | 200 |
Oct 31, 2023 | 35.80 | 37.00 | 35.75 | 36.50 | 36.13 | 3,900 |
Oct 30, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.16 | 1,000 |
Oct 27, 2023 | 36.13 | 36.68 | 33.72 | 35.40 | 35.05 | 9,700 |
Oct 26, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.13 | - |
Oct 25, 2023 | 36.52 | 36.52 | 36.50 | 36.50 | 36.13 | 3,100 |
Oct 24, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | - |
Oct 23, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | - |
Oct 20, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | - |
Oct 19, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | 200 |
Oct 18, 2023 | 36.93 | 36.93 | 36.61 | 36.61 | 36.24 | 1,700 |
Oct 17, 2023 | 36.80 | 36.80 | 36.54 | 36.54 | 36.17 | 3,800 |
Oct 16, 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.30 | 900 |
Oct 13, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.44 | 100 |
Oct 12, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | 2,400 |
Oct 11, 2023 | 36.77 | 36.97 | 36.76 | 36.76 | 36.39 | 700 |
Oct 10, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 36.79 | - |
Oct 9, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 36.79 | 200 |
Oct 6, 2023 | 36.75 | 37.10 | 36.75 | 37.10 | 36.73 | 2,600 |
Oct 5, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | 700 |
Oct 4, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.53 | 500 |
Oct 3, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | 800 |
Oct 2, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.38 | 300 |
Sep 29, 2023 | 36.75 | 36.97 | 36.75 | 36.97 | 36.60 | 700 |
Sep 28, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 36.70 | 400 |
Sep 27, 2023 | 36.81 | 36.81 | 36.75 | 36.75 | 36.38 | 2,200 |
Sep 26, 2023 | 36.94 | 36.94 | 36.75 | 36.75 | 36.38 | 1,700 |
Sep 25, 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 36.90 | - |
Sep 22, 2023 | 37.01 | 37.27 | 37.01 | 37.27 | 36.90 | 600 |
Sep 21, 2023 | 37.31 | 37.31 | 37.15 | 37.15 | 36.78 | 400 |
Sep 20, 2023 | 36.75 | 36.80 | 36.75 | 36.75 | 36.38 | 1,200 |
Sep 19, 2023 | 36.65 | 37.07 | 36.62 | 36.62 | 36.25 | 700 |
Sep 18, 2023 | 36.84 | 36.90 | 36.50 | 36.90 | 36.53 | 4,300 |
Sep 15, 2023 | 37.00 | 37.27 | 36.81 | 36.99 | 36.62 | 5,700 |
Sep 14, 2023 | 37.31 | 37.39 | 37.00 | 37.06 | 36.69 | 11,000 |
Sep 13, 2023 | 38.00 | 38.00 | 37.31 | 37.34 | 36.97 | 700 |
Sep 12, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 36.94 | 200 |
Sep 11, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 36.89 | 200 |
Sep 8, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.04 | 200 |
Sep 7, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.43 | 400 |
Sep 6, 2023 | 37.36 | 37.92 | 37.35 | 37.90 | 37.52 | 1,200 |
Sep 5, 2023 | 37.57 | 37.63 | 37.57 | 37.60 | 37.22 | 2,300 |
Sep 1, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.20 | 500 |
Aug 31, 2023 | 37.57 | 37.69 | 37.57 | 37.57 | 37.19 | 1,600 |
Aug 30, 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.19 | 100 |
Aug 29, 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.19 | 200 |
Aug 28, 2023 | 37.56 | 37.68 | 37.56 | 37.57 | 37.19 | 1,600 |
Aug 25, 2023 | 37.56 | 37.56 | 37.51 | 37.56 | 37.18 | 900 |
Aug 24, 2023 | 37.41 | 37.83 | 37.41 | 37.51 | 37.13 | 2,500 |
Aug 23, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.03 | 300 |
Aug 22, 2023 | 37.65 | 37.65 | 37.40 | 37.40 | 37.03 | 700 |
Aug 21, 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.61 | 500 |
Aug 18, 2023 | 37.53 | 37.99 | 37.24 | 37.99 | 37.61 | 1,200 |
Aug 17, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 36.74 | 600 |
Aug 16, 2023 | 37.02 | 37.52 | 37.02 | 37.50 | 37.12 | 2,100 |
Aug 15, 2023 | 37.55 | 37.71 | 37.25 | 37.52 | 37.14 | 2,500 |
Aug 14, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.25 | 500 |
Aug 11, 2023 | 37.03 | 37.44 | 37.02 | 37.32 | 36.95 | 1,300 |
Aug 10, 2023 | 37.00 | 37.44 | 37.00 | 37.04 | 36.67 | 1,000 |
Aug 9, 2023 | 37.00 | 37.34 | 37.00 | 37.34 | 36.97 | 1,400 |
Aug 8, 2023 | 0.19 Dividend | |||||
Aug 8, 2023 | 36.81 | 38.10 | 36.81 | 37.03 | 36.66 | 5,700 |
Aug 7, 2023 | 36.95 | 38.00 | 36.95 | 37.23 | 36.67 | 6,200 |
Aug 4, 2023 | 36.86 | 37.30 | 36.71 | 37.30 | 36.74 | 4,900 |
Aug 3, 2023 | 36.73 | 37.20 | 36.73 | 37.14 | 36.58 | 3,900 |
Aug 2, 2023 | 36.66 | 37.17 | 36.66 | 37.01 | 36.45 | 1,200 |
Aug 1, 2023 | 36.65 | 37.12 | 36.65 | 37.12 | 36.56 | 9,600 |
Jul 31, 2023 | 36.57 | 37.00 | 36.57 | 37.00 | 36.44 | 800 |
Jul 28, 2023 | 36.25 | 37.00 | 36.25 | 37.00 | 36.44 | 4,100 |
Jul 27, 2023 | 36.26 | 37.00 | 36.26 | 36.57 | 36.02 | 9,600 |
Jul 26, 2023 | 36.25 | 36.75 | 36.25 | 36.74 | 36.19 | 1,500 |
Jul 25, 2023 | 36.00 | 36.70 | 36.00 | 36.70 | 36.15 | 3,600 |
Jul 24, 2023 | 36.07 | 36.49 | 36.00 | 36.48 | 35.93 | 3,100 |
Jul 21, 2023 | 36.20 | 36.20 | 36.06 | 36.06 | 35.52 | 800 |
Jul 20, 2023 | 35.75 | 36.10 | 35.75 | 36.00 | 35.46 | 4,900 |
Jul 19, 2023 | 35.75 | 35.77 | 35.75 | 35.77 | 35.23 | 800 |
Jul 18, 2023 | 35.26 | 35.87 | 35.25 | 35.87 | 35.33 | 700 |
Jul 17, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.21 | - |
Jul 14, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.21 | 100 |
Jul 13, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.21 | - |
Jul 12, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.21 | 200 |
Jul 11, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.21 | 300 |
Jul 10, 2023 | 35.02 | 35.91 | 35.02 | 35.91 | 35.37 | 1,100 |
Jul 7, 2023 | 35.45 | 35.67 | 34.78 | 35.67 | 35.13 | 800 |
Jul 6, 2023 | 35.50 | 35.78 | 34.75 | 35.78 | 35.24 | 600 |
Jul 5, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.46 | 800 |
Jul 3, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 34.90 | 600 |
Jun 30, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 34.97 | 200 |
Jun 29, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 34.99 | - |
Jun 28, 2023 | 35.50 | 35.60 | 35.50 | 35.53 | 34.99 | 1,300 |
Jun 27, 2023 | 37.99 | 38.00 | 35.43 | 35.71 | 35.17 | 6,800 |
Jun 26, 2023 | 35.07 | 36.50 | 35.07 | 35.50 | 34.97 | 4,500 |
Jun 23, 2023 | 34.19 | 35.00 | 34.05 | 35.00 | 34.47 | 4,000 |
Jun 22, 2023 | 33.75 | 34.16 | 33.56 | 33.99 | 33.48 | 12,000 |
Jun 21, 2023 | 33.71 | 34.43 | 33.40 | 33.40 | 32.90 | 20,700 |
Jun 20, 2023 | 33.62 | 34.80 | 33.61 | 33.65 | 33.14 | 19,600 |
Jun 16, 2023 | 34.75 | 35.00 | 33.27 | 33.61 | 33.10 | 28,200 |
Jun 15, 2023 | 35.50 | 36.10 | 34.61 | 34.61 | 34.09 | 22,100 |
Jun 14, 2023 | 36.05 | 37.00 | 35.05 | 35.05 | 34.52 | 19,000 |
Jun 13, 2023 | 36.00 | 37.95 | 35.66 | 35.66 | 35.12 | 2,100 |
Jun 12, 2023 | 36.98 | 36.98 | 36.00 | 36.00 | 35.46 | 1,400 |
Jun 9, 2023 | 36.00 | 36.02 | 36.00 | 36.02 | 35.48 | 1,000 |
Jun 8, 2023 | 36.44 | 36.44 | 36.44 | 36.44 | 35.89 | 700 |
Jun 7, 2023 | 35.98 | 36.89 | 35.56 | 36.65 | 36.10 | 1,800 |
Jun 6, 2023 | 35.89 | 35.89 | 35.88 | 35.88 | 35.34 | 1,000 |
Jun 5, 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.84 | 800 |
Jun 2, 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.84 | - |
Jun 1, 2023 | 36.29 | 36.67 | 36.29 | 36.39 | 35.84 | 1,300 |
May 31, 2023 | 36.87 | 37.46 | 35.59 | 36.22 | 35.67 | 1,700 |
May 30, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 36.99 | 100 |
May 26, 2023 | 37.52 | 38.11 | 37.51 | 37.56 | 36.99 | 1,200 |
May 25, 2023 | 37.90 | 37.92 | 37.39 | 37.51 | 36.94 | 5,400 |
May 24, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 36.84 | 28,400 |
May 23, 2023 | 36.08 | 37.50 | 36.08 | 37.50 | 36.93 | 6,400 |
May 22, 2023 | 36.50 | 36.50 | 35.92 | 35.92 | 35.38 | 400 |
May 19, 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.08 | 100 |
May 18, 2023 | 35.25 | 36.63 | 35.25 | 36.63 | 36.08 | 400 |
May 17, 2023 | 36.63 | 36.63 | 36.63 | 36.63 | 36.08 | 500 |
May 16, 2023 | 36.64 | 36.64 | 36.10 | 36.10 | 35.56 | 700 |
May 15, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.11 | - |
May 12, 2023 | 35.95 | 36.66 | 35.95 | 36.66 | 36.11 | 1,300 |
May 11, 2023 | 35.01 | 36.87 | 35.01 | 35.60 | 35.06 | 900 |
May 10, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 34.97 | - |
May 9, 2023 | 0.19 Dividend | |||||
May 9, 2023 | 35.65 | 35.65 | 35.50 | 35.50 | 34.97 | 3,100 |
May 8, 2023 | 36.00 | 36.00 | 35.99 | 35.99 | 35.26 | 2,900 |
May 5, 2023 | 36.03 | 36.03 | 36.00 | 36.00 | 35.27 | 2,400 |
May 4, 2023 | 36.25 | 36.25 | 35.99 | 35.99 | 35.26 | 3,900 |
May 3, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 35.52 | 300 |
May 2, 2023 | 36.76 | 36.82 | 36.75 | 36.82 | 36.07 | 3,800 |
May 1, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.54 | 300 |
Apr 28, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.54 | 200 |
Apr 27, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 36.54 | 100 |
Related Tickers
FNWB First Northwest Bancorp
11.28
+5.32%
BAFN BayFirst Financial Corp.
12.90
+0.78%
WAYN Wayne Savings Bancshares, Inc.
24.12
+0.08%
VABK Virginia National Bankshares Corporation
25.50
+1.27%
CRSB Cornerstone Community Bancorp
29.25
0.00%
INFT Infinity Bancorp
9.50
0.00%
CNOBP ConnectOne Bancorp, Inc.
19.76
-0.45%
CLST Catalyst Bancorp, Inc.
11.74
-0.12%
CEFC Commercial National Financial Corporation
8.75
+1.04%
FRSB First Resource Bancorp, Inc.
13.23
0.00%