Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
42.00
+0.23 (0.55%)
Mar 9, 2026, 3:28 PM EDT - Market open
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.02 | 42.32 | 41.75 | 41.77 | 41.77 | -0.59% | 6,431 |
| Mar 5, 2026 | 42.70 | 42.85 | 42.00 | 42.02 | 42.02 | -1.64% | 5,615 |
| Mar 4, 2026 | 42.60 | 42.78 | 42.60 | 42.72 | 42.72 | 0.75% | 5,133 |
| Mar 3, 2026 | 42.60 | 42.66 | 42.40 | 42.40 | 42.40 | -0.66% | 2,478 |
| Mar 2, 2026 | 42.53 | 42.68 | 42.41 | 42.68 | 42.68 | 0.49% | 3,529 |
| Feb 27, 2026 | 42.50 | 42.79 | 42.40 | 42.47 | 42.47 | -0.63% | 6,549 |
| Feb 26, 2026 | 43.13 | 43.13 | 42.60 | 42.74 | 42.74 | -0.07% | 3,376 |
| Feb 25, 2026 | 42.72 | 42.83 | 42.68 | 42.77 | 42.77 | 0.14% | 5,624 |
| Feb 24, 2026 | 43.05 | 43.05 | 42.69 | 42.71 | 42.71 | -0.07% | 2,127 |
| Feb 23, 2026 | 43.29 | 43.31 | 42.40 | 42.74 | 42.74 | -1.88% | 17,660 |
| Feb 20, 2026 | 43.50 | 43.94 | 43.40 | 43.56 | 43.56 | -0.23% | 7,214 |
| Feb 19, 2026 | 43.63 | 43.67 | 43.52 | 43.66 | 43.66 | -0.34% | 2,204 |
| Feb 18, 2026 | 43.74 | 43.82 | 43.74 | 43.81 | 43.81 | -0.18% | 2,867 |
| Feb 17, 2026 | 43.84 | 44.15 | 43.84 | 43.89 | 43.89 | -0.93% | 2,746 |
| Feb 13, 2026 | 43.85 | 44.37 | 43.79 | 44.30 | 44.30 | 1.35% | 9,504 |
| Feb 12, 2026 | 44.29 | 44.29 | 43.71 | 43.71 | 43.71 | -0.11% | 4,141 |
| Feb 11, 2026 | 44.37 | 44.37 | 43.76 | 43.76 | 43.76 | -1.37% | 5,485 |
| Feb 10, 2026 | 43.96 | 44.38 | 43.96 | 44.37 | 44.37 | 0.66% | 5,308 |
| Feb 9, 2026 | 44.07 | 44.21 | 43.94 | 44.08 | 44.08 | -0.16% | 4,088 |
| Feb 6, 2026 | 44.45 | 44.45 | 44.15 | 44.15 | 43.94 | -0.11% | 4,032 |
| Feb 5, 2026 | 44.10 | 44.20 | 43.98 | 44.20 | 43.99 | 0.91% | 2,002 |
| Feb 4, 2026 | 44.12 | 44.45 | 43.80 | 43.80 | 43.59 | -1.02% | 5,854 |
| Feb 3, 2026 | 43.91 | 44.25 | 43.90 | 44.25 | 44.04 | 0.55% | 7,186 |
| Feb 2, 2026 | 43.90 | 44.01 | 43.90 | 44.01 | 43.80 | 0.25% | 6,271 |
| Jan 30, 2026 | 43.87 | 44.01 | 43.87 | 43.90 | 43.69 | -0.18% | 9,308 |
| Jan 29, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.77 | -0.02% | 2,343 |
| Jan 28, 2026 | 44.10 | 44.10 | 43.82 | 43.99 | 43.78 | 0.05% | 2,875 |
| Jan 27, 2026 | 44.19 | 44.19 | 43.82 | 43.97 | 43.76 | -0.11% | 3,286 |
| Jan 26, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 43.81 | -0.83% | 1,389 |
| Jan 23, 2026 | 44.50 | 44.50 | 44.28 | 44.39 | 44.18 | -0.11% | 2,378 |
| Jan 22, 2026 | 44.34 | 44.44 | 44.13 | 44.44 | 44.23 | 0.27% | 2,216 |
| Jan 21, 2026 | 44.27 | 44.35 | 44.20 | 44.32 | 44.11 | 0.93% | 6,289 |
| Jan 20, 2026 | 44.08 | 44.11 | 43.91 | 43.91 | 43.70 | -0.18% | 2,730 |
| Jan 16, 2026 | 43.95 | 44.24 | 43.95 | 43.99 | 43.78 | 0.21% | 14,170 |
| Jan 15, 2026 | 43.75 | 43.90 | 43.75 | 43.90 | 43.69 | 0.25% | 6,681 |
| Jan 14, 2026 | 43.76 | 43.83 | 43.75 | 43.79 | 43.58 | -0.09% | 10,784 |
| Jan 13, 2026 | 43.50 | 43.84 | 43.50 | 43.83 | 43.62 | -0.05% | 9,504 |
| Jan 12, 2026 | 43.74 | 43.87 | 43.74 | 43.85 | 43.64 | 0.34% | 2,776 |
| Jan 9, 2026 | 43.67 | 43.70 | 43.66 | 43.70 | 43.49 | 0.28% | 3,113 |
| Jan 8, 2026 | 43.16 | 43.58 | 43.16 | 43.58 | 43.37 | 1.09% | 8,906 |
| Jan 7, 2026 | 43.36 | 43.36 | 43.11 | 43.11 | 42.90 | -0.92% | 1,911 |
| Jan 6, 2026 | 43.57 | 43.57 | 43.31 | 43.51 | 43.30 | -0.16% | 3,441 |
| Jan 5, 2026 | 43.50 | 43.70 | 43.50 | 43.58 | 43.37 | 0.18% | 2,569 |
| Jan 2, 2026 | 43.62 | 43.62 | 43.45 | 43.50 | 43.29 | -0.30% | 2,889 |
| Dec 31, 2025 | 43.50 | 43.75 | 43.50 | 43.63 | 43.42 | 0.51% | 5,561 |
| Dec 30, 2025 | 43.27 | 43.46 | 43.27 | 43.41 | 43.20 | -0.05% | 3,459 |
| Dec 29, 2025 | 43.62 | 43.62 | 43.42 | 43.43 | 43.22 | -0.41% | 2,924 |
| Dec 26, 2025 | 43.46 | 43.61 | 43.46 | 43.61 | 43.40 | -0.32% | 2,400 |
| Dec 24, 2025 | 43.47 | 43.75 | 43.47 | 43.75 | 43.54 | 0.71% | 1,282 |
| Dec 23, 2025 | 43.99 | 43.99 | 43.28 | 43.44 | 43.23 | -0.18% | 7,083 |
| Dec 22, 2025 | 43.26 | 43.84 | 43.21 | 43.52 | 43.31 | 0.72% | 6,886 |
| Dec 19, 2025 | 44.89 | 44.89 | 42.75 | 43.21 | 43.00 | -3.59% | 39,975 |
| Dec 18, 2025 | 44.66 | 44.95 | 44.66 | 44.82 | 44.61 | -0.38% | 4,117 |
| Dec 17, 2025 | 44.76 | 44.99 | 44.76 | 44.99 | 44.78 | 0.20% | 5,740 |
| Dec 16, 2025 | 44.70 | 44.90 | 44.70 | 44.90 | 44.69 | 0.79% | 5,198 |
| Dec 15, 2025 | 44.50 | 44.70 | 44.20 | 44.55 | 44.34 | -0.11% | 4,962 |
| Dec 12, 2025 | 44.55 | 44.70 | 44.48 | 44.60 | 44.39 | -0.06% | 5,447 |
| Dec 11, 2025 | 44.55 | 44.63 | 44.46 | 44.63 | 44.41 | 0.51% | 3,615 |
| Dec 10, 2025 | 44.40 | 44.70 | 44.40 | 44.40 | 44.19 | 0.18% | 6,621 |
| Dec 9, 2025 | 44.31 | 44.39 | 44.00 | 44.32 | 44.11 | -0.27% | 22,494 |
| Dec 8, 2025 | 44.26 | 44.44 | 44.14 | 44.44 | 44.23 | 0.75% | 26,738 |
| Dec 5, 2025 | 43.89 | 44.33 | 43.89 | 44.11 | 43.90 | -0.27% | 6,256 |
| Dec 4, 2025 | 44.29 | 44.36 | 44.10 | 44.23 | 44.02 | 0.55% | 2,097 |
| Dec 3, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.78 | 0.34% | 1,974 |
| Dec 2, 2025 | 44.01 | 44.01 | 43.84 | 43.84 | 43.63 | -0.41% | 3,083 |
| Dec 1, 2025 | 44.06 | 44.36 | 44.02 | 44.02 | 43.81 | -0.65% | 2,717 |
| Nov 28, 2025 | 44.18 | 44.31 | 44.01 | 44.31 | 44.10 | 0.18% | 3,876 |
| Nov 26, 2025 | 44.17 | 44.52 | 44.17 | 44.23 | 44.02 | -0.74% | 3,871 |
| Nov 25, 2025 | 44.20 | 44.59 | 44.20 | 44.56 | 44.35 | 0.32% | 4,928 |
| Nov 24, 2025 | 44.57 | 44.98 | 44.25 | 44.42 | 44.21 | -1.02% | 5,332 |
| Nov 21, 2025 | 44.25 | 45.00 | 44.25 | 44.88 | 44.67 | 1.47% | 6,655 |
| Nov 20, 2025 | 44.44 | 44.44 | 44.20 | 44.23 | 44.02 | 0.16% | 2,136 |
| Nov 19, 2025 | 44.66 | 44.66 | 44.11 | 44.16 | 43.95 | -1.30% | 4,467 |
| Nov 18, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.53 | -0.09% | 1,219 |
| Nov 17, 2025 | 44.86 | 44.90 | 44.66 | 44.78 | 44.57 | 0.02% | 4,802 |
| Nov 14, 2025 | 45.06 | 45.06 | 44.77 | 44.77 | 44.56 | 0.07% | 1,634 |
| Nov 13, 2025 | 44.99 | 45.40 | 44.66 | 44.74 | 44.53 | -0.16% | 5,966 |
| Nov 12, 2025 | 45.45 | 45.48 | 44.81 | 44.81 | 44.60 | -1.04% | 5,309 |
| Nov 11, 2025 | 44.70 | 45.28 | 44.70 | 45.28 | 45.06 | 0.71% | 2,415 |
| Nov 10, 2025 | 45.48 | 46.00 | 44.96 | 44.96 | 44.75 | - | 2,018 |
| Nov 7, 2025 | 45.38 | 45.53 | 44.90 | 44.96 | 44.75 | 0.02% | 2,969 |
| Nov 6, 2025 | 44.89 | 45.12 | 44.89 | 44.95 | 44.55 | -0.11% | 2,427 |
| Nov 5, 2025 | 44.98 | 45.00 | 44.59 | 45.00 | 44.60 | 2.74% | 3,252 |
| Nov 4, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.41 | -0.90% | 9,960 |
| Nov 3, 2025 | 44.46 | 44.46 | 44.20 | 44.20 | 43.80 | -0.99% | 1,062 |
| Oct 31, 2025 | 44.25 | 44.64 | 44.20 | 44.64 | 44.24 | 1.00% | 2,504 |
| Oct 30, 2025 | 44.15 | 44.20 | 44.00 | 44.20 | 43.80 | 0.34% | 9,695 |
| Oct 29, 2025 | 44.40 | 44.40 | 44.05 | 44.05 | 43.66 | -1.14% | 22,129 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.48 | 44.56 | 44.16 | -0.25% | 9,145 |
| Oct 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.27 | -1.33% | 1,607 |
| Oct 24, 2025 | 45.28 | 45.30 | 45.27 | 45.27 | 44.86 | -0.09% | 1,202 |
| Oct 23, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.90 | -0.26% | 459 |
| Oct 22, 2025 | 45.00 | 45.43 | 45.00 | 45.43 | 45.02 | -0.07% | 2,676 |
| Oct 21, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.05 | 0.38% | 1,374 |
| Oct 20, 2025 | 44.61 | 45.29 | 44.61 | 45.29 | 44.88 | 1.16% | 2,222 |
| Oct 17, 2025 | 44.61 | 44.98 | 44.61 | 44.77 | 44.37 | 0.36% | 1,572 |
| Oct 16, 2025 | 45.67 | 45.80 | 44.61 | 44.61 | 44.21 | -2.92% | 18,876 |
| Oct 15, 2025 | 45.98 | 45.98 | 45.81 | 45.95 | 45.54 | 0.48% | 2,010 |
| Oct 14, 2025 | 45.86 | 45.86 | 45.73 | 45.73 | 45.32 | -0.46% | 1,616 |
| Oct 13, 2025 | 45.99 | 46.00 | 45.60 | 45.94 | 45.53 | 0.53% | 2,449 |