Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SFBC Stock Alerts
$39.15
-0.45 (-1.14%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Sound Financial Bancorp Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-4.00%
3 Month
Performance
-1.21%
6 Month
Performance
+8.75%
Year-To-Date
Performance
+0.38%
1 Year
Performance
+6.53%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

SFBC Stock Chart for Thursday, April, 25, 2024

SFBC Chart by TradingView

Sound Financial Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
One trade. One ticker. One week. (Ad)

Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?

Well, then you should click here to see this free training.
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
02/01/2024$39.37$39.00
-0.94%		$39.00$39.001,700 shs$100.23 million
01/31/2024$39.36$39.37
+0.03%		$39.41$39.36816 shs$101.18 million
01/30/2024$39.41$39.36
-0.13%		$39.36$39.36227 shs$101.16 million
01/29/2024$39.89$39.41
-1.20%		$39.41$39.41225 shs$101.28 million
01/26/2024$39.63$39.89
+0.66%		$40.10$39.892,079 shs$102.52 million
01/25/2024$39.32$39.63
+0.79%		$40.01$39.502,332 shs$101.85 million
01/24/2024$39.50$39.32
-0.46%		$39.32$39.30829 shs$101.05 million

Related Companies:
This page (NASDAQ:SFBC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith