NASDAQ:SFBC
Sound Financial Bancorp Stock Price (Quote)
$39.26
+0.0200 (+0.0510%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 SFBC stock ended at $39.26. This is 0.0510% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0% from a day low at $39.26 to a day high of $39.26. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $39.26 | $39.26 | $39.26 | $39.26 | 414 |
| May 06, 2024 | $39.24 | $39.24 | $39.24 | $39.24 | 500 |
| May 03, 2024 | $39.22 | $39.22 | $39.20 | $39.22 | 789 |
| May 02, 2024 | $39.24 | $39.24 | $39.20 | $39.20 | 2 237 |
| May 01, 2024 | $39.99 | $39.99 | $39.99 | $39.99 | 0 |
| Apr 30, 2024 | $39.20 | $39.99 | $39.20 | $39.99 | 412 |
| Apr 29, 2024 | $39.20 | $39.20 | $39.20 | $39.20 | 744 |
| Apr 26, 2024 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| Apr 25, 2024 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| Apr 24, 2024 | $39.60 | $39.60 | $39.15 | $39.15 | 4 211 |
| Apr 23, 2024 | $39.60 | $39.60 | $39.60 | $39.60 | 129 |
| Apr 22, 2024 | $39.60 | $39.60 | $39.60 | $39.60 | 373 |
| Apr 19, 2024 | $39.61 | $39.64 | $39.60 | $39.60 | 1 503 |
| Apr 18, 2024 | $40.25 | $40.25 | $40.24 | $40.24 | 676 |
| Apr 17, 2024 | $40.25 | $40.25 | $40.25 | $40.25 | 1 192 |
| Apr 16, 2024 | $40.25 | $40.25 | $40.25 | $40.25 | 465 |
| Apr 15, 2024 | $40.25 | $40.25 | $40.25 | $40.25 | 1 091 |
| Apr 12, 2024 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| Apr 11, 2024 | $40.56 | $40.56 | $40.56 | $40.56 | 208 |
| Apr 10, 2024 | $40.51 | $40.51 | $40.51 | $40.51 | 483 |
| Apr 09, 2024 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| Apr 08, 2024 | $40.68 | $40.68 | $40.68 | $40.68 | 707 |
| Apr 05, 2024 | $40.25 | $40.69 | $40.20 | $40.69 | 654 |
| Apr 04, 2024 | $40.20 | $40.21 | $40.20 | $40.21 | 643 |
| Apr 03, 2024 | $40.87 | $40.87 | $40.87 | $40.87 | 264 |
