Free Trial

Sound Financial Bancorp (SFBC) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free SFBC Stock Alerts
$39.20
-0.79 (-1.98%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sound Financial Bancorp Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
-4.09%
3 Month
Performance
+0.51%
6 Month
Performance
+6.38%
Year-To-Date
Performance
+0.51%
1 Year
Performance
+8.14%
Receive SFBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sound Financial Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

SFBC Stock Chart for Friday, May, 3, 2024

SFBC Chart by TradingView

Sound Financial Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$39.99$39.20
-1.98%		$39.25$39.202,237 shs$100.35 million
05/01/2024$39.99$39.99$39.99$39.9967 shs$102.37 million
04/30/2024$39.65$39.99
+0.86%		$39.99$39.20412 shs$102.37 million
04/29/2024$39.15$39.65
+1.28%		$39.88$39.20745 shs$101.46 million
04/26/2024$39.15$39.88
+1.86%		$39.88$39.4948 shs$102.09 million
04/25/2024$39.15$39.15$39.15$39.15141 shs$100.22 million
04/24/2024$39.60$39.15
-1.14%		$39.60$39.154,216 shs$100.22 million
04/23/2024$39.60$39.60$39.60$39.60132 shs$101.38 million
04/22/2024$39.60$39.60$39.60$39.60398 shs$101.38 million
04/19/2024$40.24$39.60
-1.59%		$39.64$39.601,516 shs$101.38 million
04/18/2024$40.25$40.24
-0.02%		$40.25$39.71676 shs$103.01 million
04/17/2024$40.25$40.25$40.26$40.251,193 shs$103.04 million
04/16/2024$40.25$40.25$40.25$40.25469 shs$103.04 million
04/15/2024$40.56$40.25
-0.76%		$40.25$40.251,093 shs$103 million
04/12/2024$40.56$40.56
0.00%		$40.56$40.56230 shs$103.83 million
04/11/2024$40.51$40.56
+0.13%		$40.56$40.56230 shs$103.79 million
04/10/2024$40.68$40.51
-0.43%		$40.51$40.51484 shs$103.65 million
04/09/2024$40.68$40.68$40.68$40.68193 shs$104.14 million
04/08/2024$40.69$40.68
-0.03%		$40.68$40.68707 shs$104.14 million
04/05/2024$40.20$40.69
+1.23%		$40.69$40.20655 shs$104.17 million
04/04/2024$40.87$40.20
-1.64%		$40.74$40.20651 shs$102.91 million
04/03/2024$40.87$40.87$40.87$40.87270 shs$104.63 million
04/02/2024$40.60$40.87
+0.67%		$40.87$40.52526 shs$104.63 million
04/01/2024$40.69$40.60
-0.22%		$40.60$40.15606 shs$103.94 million
03/29/2024$40.17$40.69
+1.29%		$40.69$40.69327 shs$104.17 million
03/28/2024$41.00$40.17
-2.02%		$40.98$40.17327 shs$102.84 million
03/27/2024$40.17$41.00
+2.07%		$41.00$41.00279 shs$104.96 million
03/26/2024$40.78$40.17
-1.50%		$40.80$40.17116 shs$103.24 million
03/25/2024$40.78$40.78$40.78$40.7870 shs$104.81 million
03/22/2024$40.52$40.78
+0.65%		$41.00$40.78351 shs$104.81 million
03/21/2024$40.06$40.52
+1.14%		$40.52$40.52570 shs$104.12 million
03/20/2024$41.41$40.06
-3.26%		$40.59$40.06192 shs$102.95 million
03/19/2024$40.93$41.41
+1.17%		$41.41$41.41301 shs$106.42 million
03/18/2024$40.93$40.93$40.93$40.93500 shs$105.19 million
03/15/2024$39.70$40.93
+3.10%		$40.93$40.93507 shs$105.19 million
03/14/2024$39.70$39.70$39.70$39.661,267 shs$102.03 million
03/13/2024$39.99$39.70
-0.73%		$39.70$39.661,267 shs$102.03 million
03/12/2024$39.80$39.99
+0.48%		$39.99$39.72128 shs$102.77 million
03/11/2024$39.65$39.80
+0.38%		$39.80$39.65102 shs$102.29 million
03/08/2024$39.65$39.65$39.65$39.65231 shs$101.90 million
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024$39.75$39.65
-0.25%		$39.65$39.64386 shs$101.90 million
03/06/2024$39.75$39.75$39.75$39.75157 shs$102.16 million
03/05/2024$39.75$39.75$39.75$39.75335 shs$102.16 million
03/04/2024$40.11$39.75
-0.90%		$39.75$39.75335 shs$102.16 million
03/01/2024$40.07$40.04
-0.07%		$40.05$40.0453 shs$102.90 million
02/29/2024$40.11$40.07
-0.10%		$40.20$40.0760 shs$102.98 million
02/28/2024$40.11$40.11$40.11$40.11292 shs$103.08 million
02/27/2024$40.17$40.11
-0.15%		$40.31$40.11617 shs$103.08 million
02/26/2024$39.75$40.17
+1.06%		$40.17$40.17594 shs$103.20 million
02/23/2024$39.75$39.75$39.75$39.75126 shs$102.16 million
02/22/2024$39.70$39.75
+0.13%		$39.75$39.701,063 shs$102.16 million
02/21/2024$39.45$39.70
+0.63%		$39.75$39.671,063 shs$102.03 million
02/20/2024$39.43$39.45
+0.05%		$39.45$39.45384 shs$101.39 million
02/19/2024$39.43$39.43$39.45$39.43800 shs$101.34 million
02/16/2024$39.50$39.43
-0.18%		$39.45$39.43852 shs$101.30 million
02/15/2024$39.10$39.50
+1.02%		$39.50$39.50395 shs$101.52 million
02/14/2024$39.10$39.10$39.10$39.10406 shs$100.49 million
02/13/2024$39.10$39.10$39.10$39.10406 shs$100.49 million
02/12/2024$39.10$39.10$39.12$39.10283 shs$100.49 million
02/09/2024$39.00$39.10
+0.26%		$39.10$39.10239 shs$100.49 million
02/08/2024$39.98$39.00
-2.45%		$39.00$39.004 shs$100.23 million
02/07/2024$39.00$39.98
+2.51%		$39.98$39.2617 shs$102.75 million
02/06/2024$39.00$39.00$39.00$39.0019 shs$100.23 million
02/05/2024$39.00$39.00$39.00$39.0091 shs$100.23 million
02/02/2024$39.00$39.00
+0.00%		$39.00$39.0091 shs$100.19 million

Related Companies:
This page (NASDAQ:SFBC) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits