Free Trial

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

→ Do you know the 3 golden rules for dividend investing? (From DTI) (Ad)
Free SFBC Stock Alerts
$44.92
+0.78 (+1.77%)
(As of 12:39 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Sound Financial Bancorp Stock Price Performance

5 Day
Performance
+8.88%
1 Month
Performance
+12.43%
3 Month
Performance
+11.32%
6 Month
Performance
+18.02%
Year-To-Date
Performance
+13.18%
1 Year
Performance
+22.54%
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 Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

SFBC Stock Chart for Monday, June, 10, 2024

SFBC Chart by TradingView

Sound Financial Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$42.50$44.14
+3.86%		$44.14$44.101,142 shs$113.00 million
06/06/2024$40.54$42.50
+4.83%		$42.50$39.872,154 shs$108.80 million
06/05/2024$39.66$40.54
+2.22%		$40.54$40.104,129 shs$103.78 million
06/04/2024$39.94$39.66
-0.70%		$39.66$39.66339 shs$101.53 million
06/03/2024$39.94$39.94$39.94$39.94137 shs$102.15 million
05/31/2024$39.61$39.94
+0.83%		$39.94$39.94260 shs$102.25 million
05/30/2024$39.62$39.61
-0.03%		$39.83$39.61321 shs$101.40 million
05/29/2024$39.94$39.62
-0.80%		$39.94$39.621,305 shs$101.31 million
05/28/2024$39.94$39.94$39.94$39.9462 shs$102.25 million
05/27/2024$39.94$39.94$39.94$39.94200 shs$102.25 million
05/24/2024$39.30$39.75
+1.15%		$39.94$39.40292 shs$101.64 million
05/23/2024$39.36$39.30
-0.15%		$39.37$39.301,224 shs$100.61 million
05/22/2024$39.35$39.36
+0.03%		$39.36$39.36304 shs$100.76 million
05/21/2024$39.35$39.35$39.35$39.3570 shs$100.74 million
05/20/2024$39.35$39.35$39.35$39.35453 shs$100.74 million
05/17/2024$39.30$39.35
+0.13%		$39.35$39.351,153 shs$100.74 million
05/16/2024$39.30$39.30$39.30$39.3089 shs$100.61 million
05/15/2024$39.30$39.30$39.30$39.30219 shs$100.61 million
05/14/2024$39.25$39.30
+0.13%		$39.30$39.30722 shs$100.57 million
05/13/2024$39.25$39.25$39.25$39.25151 shs$100.48 million
05/10/2024$39.63$39.26
-0.93%		$39.31$39.251,441 shs$100.47 million
05/09/2024$39.26$39.63
+0.94%		$39.70$39.63593 shs$101.41 million
05/08/2024$39.26$39.26$39.26$39.26151 shs$100.51 million
05/07/2024$39.24$39.26
+0.05%		$39.26$39.26419 shs$100.51 million
05/06/2024$39.22$39.24
+0.05%		$39.24$39.24546 shs$100.45 million
05/03/2024$39.20$39.22
+0.05%		$39.22$39.20844 shs$100.40 million
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
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
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

Related Companies:
This page (NASDAQ:SFBC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored