Sound Financial Bancorp, Inc.SFBCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $44.00 | $44.15 | $43.94 | $44.01 | 6,236 |
| 1/30/2026 | $43.87 | $44.01 | $43.87 | $43.90 | 9,308 |
| 1/29/2026 | $43.98 | $43.98 | $43.98 | $43.98 | 2,343 |
| 1/28/2026 | $44.10 | $44.10 | $43.82 | $43.99 | 2,900 |
| 1/27/2026 | $44.19 | $44.19 | $43.82 | $43.97 | 3,300 |
| 1/26/2026 | $44.02 | $44.02 | $44.02 | $44.02 | 1,400 |
| 1/23/2026 | $44.50 | $44.50 | $44.28 | $44.39 | 2,400 |
| 1/22/2026 | $44.34 | $44.44 | $44.13 | $44.44 | 2,216 |
| 1/21/2026 | $44.26 | $44.35 | $44.20 | $44.32 | 6,300 |
| 1/20/2026 | $44.08 | $44.11 | $43.91 | $43.91 | 2,730 |
| 1/16/2026 | $43.95 | $44.24 | $43.95 | $43.99 | 14,200 |
| 1/15/2026 | $43.74 | $43.90 | $43.74 | $43.90 | 6,700 |
| 1/14/2026 | $43.76 | $43.83 | $43.75 | $43.79 | 10,800 |
| 1/13/2026 | $43.50 | $43.84 | $43.50 | $43.83 | 9,504 |
| 1/12/2026 | $43.74 | $43.87 | $43.74 | $43.85 | 2,800 |
| 1/9/2026 | $43.67 | $43.70 | $43.66 | $43.70 | 3,113 |
| 1/8/2026 | $43.16 | $43.58 | $43.16 | $43.58 | 8,906 |
| 1/7/2026 | $43.36 | $43.36 | $43.11 | $43.11 | 1,911 |
| 1/6/2026 | $43.57 | $43.57 | $43.31 | $43.51 | 3,441 |
| 1/5/2026 | $43.50 | $43.70 | $43.50 | $43.58 | 2,600 |
| 1/2/2026 | $43.62 | $43.62 | $43.45 | $43.50 | 2,900 |
| 12/31/2025 | $43.50 | $43.75 | $43.50 | $43.63 | 5,600 |
| 12/30/2025 | $43.27 | $43.46 | $43.27 | $43.41 | 3,500 |
| 12/29/2025 | $43.62 | $43.62 | $43.42 | $43.43 | 2,924 |
| 12/26/2025 | $43.46 | $43.61 | $43.46 | $43.61 | 2,400 |
| 12/24/2025 | $43.47 | $43.75 | $43.47 | $43.75 | 1,300 |
| 12/23/2025 | $43.99 | $43.99 | $43.28 | $43.44 | 7,100 |
| 12/22/2025 | $43.26 | $43.84 | $43.21 | $43.52 | 6,900 |
| 12/19/2025 | $44.89 | $44.89 | $42.75 | $43.21 | 40,000 |
| 12/18/2025 | $44.66 | $44.95 | $44.66 | $44.82 | 4,117 |
| 12/17/2025 | $44.76 | $44.99 | $44.76 | $44.99 | 5,740 |
| 12/16/2025 | $44.70 | $44.90 | $44.70 | $44.90 | 5,200 |
| 12/15/2025 | $44.50 | $44.70 | $44.20 | $44.55 | 5,000 |
| 12/12/2025 | $44.55 | $44.70 | $44.48 | $44.60 | 5,447 |
| 12/11/2025 | $44.55 | $44.63 | $44.46 | $44.63 | 3,615 |
| 12/10/2025 | $44.40 | $44.70 | $44.40 | $44.40 | 6,621 |
| 12/9/2025 | $44.31 | $44.39 | $44.00 | $44.32 | 22,500 |
| 12/8/2025 | $44.26 | $44.44 | $44.14 | $44.44 | 26,738 |
| 12/5/2025 | $43.89 | $44.33 | $43.89 | $44.11 | 6,300 |
| 12/4/2025 | $44.29 | $44.36 | $44.10 | $44.23 | 2,100 |
| 12/3/2025 | $43.99 | $43.99 | $43.99 | $43.99 | 2,000 |
| 12/2/2025 | $44.01 | $44.01 | $43.84 | $43.84 | 3,100 |
| 12/1/2025 | $44.06 | $44.36 | $44.02 | $44.02 | 2,717 |
| 11/28/2025 | $44.18 | $44.31 | $44.01 | $44.31 | 3,900 |
| 11/26/2025 | $44.17 | $44.52 | $44.17 | $44.23 | 3,900 |
| 11/25/2025 | $44.20 | $44.59 | $44.20 | $44.56 | 4,928 |
| 11/24/2025 | $44.57 | $44.98 | $44.25 | $44.42 | 5,332 |
| 11/21/2025 | $44.25 | $45.00 | $44.25 | $44.88 | 6,700 |
| 11/20/2025 | $44.44 | $44.44 | $44.20 | $44.23 | 2,136 |
| 11/19/2025 | $44.66 | $44.66 | $44.11 | $44.16 | 4,500 |
| 11/18/2025 | $44.74 | $44.74 | $44.74 | $44.74 | 1,219 |
| 11/17/2025 | $44.86 | $44.90 | $44.66 | $44.78 | 4,802 |
| 11/14/2025 | $45.06 | $45.06 | $44.77 | $44.77 | 1,634 |
| 11/13/2025 | $44.99 | $45.40 | $44.66 | $44.74 | 6,000 |
| 11/12/2025 | $45.45 | $45.48 | $44.81 | $44.81 | 5,309 |
| 11/11/2025 | $44.70 | $45.28 | $44.70 | $45.28 | 2,415 |
| 11/10/2025 | $45.48 | $46.00 | $44.96 | $44.96 | 2,018 |
| 11/7/2025 | $45.38 | $45.53 | $44.90 | $44.96 | 3,000 |
| 11/6/2025 | $44.89 | $45.12 | $44.89 | $44.95 | 2,427 |
| 11/5/2025 | $44.98 | $45.00 | $44.58 | $45.00 | 3,300 |