Sound Financial Bancorp, Inc. (SFBC)
NASDAQ: SFBC · Real-Time Price · USD
44.11
-0.12 (-0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sound Financial Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.89 | 44.33 | 43.89 | 44.11 | 44.11 | -0.27% | 6,256 |
| Dec 4, 2025 | 44.29 | 44.36 | 44.10 | 44.23 | 44.23 | 0.55% | 2,097 |
| Dec 3, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 0.34% | 1,974 |
| Dec 2, 2025 | 44.01 | 44.01 | 43.84 | 43.84 | 43.84 | -0.41% | 3,083 |
| Dec 1, 2025 | 44.06 | 44.36 | 44.02 | 44.02 | 44.02 | -0.65% | 2,717 |
| Nov 28, 2025 | 44.18 | 44.31 | 44.01 | 44.31 | 44.31 | 0.18% | 3,874 |
| Nov 26, 2025 | 44.17 | 44.52 | 44.17 | 44.23 | 44.23 | -0.74% | 3,871 |
| Nov 25, 2025 | 44.20 | 44.59 | 44.20 | 44.56 | 44.56 | 0.32% | 4,928 |
| Nov 24, 2025 | 44.57 | 44.98 | 44.25 | 44.42 | 44.42 | -1.02% | 5,332 |
| Nov 21, 2025 | 44.25 | 45.00 | 44.25 | 44.88 | 44.88 | 1.47% | 6,655 |
| Nov 20, 2025 | 44.44 | 44.44 | 44.20 | 44.23 | 44.23 | 0.16% | 2,136 |
| Nov 19, 2025 | 44.66 | 44.66 | 44.11 | 44.16 | 44.16 | -1.30% | 4,467 |
| Nov 18, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.09% | 1,219 |
| Nov 17, 2025 | 44.86 | 44.90 | 44.66 | 44.78 | 44.78 | 0.02% | 4,802 |
| Nov 14, 2025 | 45.06 | 45.06 | 44.77 | 44.77 | 44.77 | 0.07% | 1,634 |
| Nov 13, 2025 | 44.99 | 45.40 | 44.66 | 44.74 | 44.74 | -0.16% | 5,966 |
| Nov 12, 2025 | 45.45 | 45.48 | 44.81 | 44.81 | 44.81 | -1.04% | 5,309 |
| Nov 11, 2025 | 44.70 | 45.28 | 44.70 | 45.28 | 45.28 | 0.71% | 2,415 |
| Nov 10, 2025 | 45.48 | 46.00 | 44.96 | 44.96 | 44.96 | - | 2,018 |
| Nov 7, 2025 | 45.38 | 45.53 | 44.90 | 44.96 | 44.96 | 0.02% | 2,969 |
| Nov 6, 2025 | 44.89 | 45.12 | 44.89 | 44.95 | 44.76 | -0.11% | 2,427 |
| Nov 5, 2025 | 44.98 | 45.00 | 44.59 | 45.00 | 44.81 | 2.74% | 3,252 |
| Nov 4, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.61 | -0.90% | 9,960 |
| Nov 3, 2025 | 44.46 | 44.46 | 44.20 | 44.20 | 44.01 | -0.99% | 1,062 |
| Oct 31, 2025 | 44.25 | 44.64 | 44.20 | 44.64 | 44.45 | 1.00% | 2,504 |
| Oct 30, 2025 | 44.15 | 44.20 | 44.00 | 44.20 | 44.01 | 0.34% | 9,695 |
| Oct 29, 2025 | 44.40 | 44.40 | 44.05 | 44.05 | 43.86 | -1.14% | 22,129 |
| Oct 28, 2025 | 44.70 | 44.70 | 44.48 | 44.56 | 44.37 | -0.25% | 9,145 |
| Oct 27, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.48 | -1.33% | 1,607 |
| Oct 24, 2025 | 45.28 | 45.30 | 45.27 | 45.27 | 45.08 | -0.09% | 1,202 |
| Oct 23, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.12 | -0.26% | 459 |
| Oct 22, 2025 | 45.00 | 45.43 | 45.00 | 45.43 | 45.24 | -0.07% | 2,676 |
| Oct 21, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.27 | 0.38% | 1,374 |
| Oct 20, 2025 | 44.61 | 45.29 | 44.61 | 45.29 | 45.10 | 1.16% | 2,222 |
| Oct 17, 2025 | 44.61 | 44.98 | 44.61 | 44.77 | 44.58 | 0.36% | 1,572 |
| Oct 16, 2025 | 45.67 | 45.80 | 44.61 | 44.61 | 44.42 | -2.92% | 18,876 |
| Oct 15, 2025 | 45.98 | 45.98 | 45.81 | 45.95 | 45.76 | 0.48% | 2,010 |
| Oct 14, 2025 | 45.86 | 45.86 | 45.73 | 45.73 | 45.54 | -0.46% | 1,616 |
| Oct 13, 2025 | 45.99 | 46.00 | 45.60 | 45.94 | 45.75 | 0.53% | 2,449 |
| Oct 10, 2025 | 46.03 | 46.04 | 45.66 | 45.70 | 45.51 | -1.02% | 15,060 |
| Oct 9, 2025 | 46.42 | 46.42 | 46.05 | 46.17 | 45.97 | 0.24% | 2,130 |
| Oct 8, 2025 | 46.01 | 46.25 | 46.01 | 46.06 | 45.87 | 0.13% | 3,417 |
| Oct 7, 2025 | 46.15 | 46.15 | 46.00 | 46.00 | 45.81 | -0.17% | 6,084 |
| Oct 6, 2025 | 46.50 | 46.50 | 46.08 | 46.08 | 45.89 | -0.75% | 2,424 |
| Oct 3, 2025 | 46.00 | 46.46 | 46.00 | 46.43 | 46.23 | 1.24% | 1,818 |
| Oct 2, 2025 | 46.00 | 46.01 | 45.82 | 45.86 | 45.67 | 0.09% | 14,669 |
| Oct 1, 2025 | 46.03 | 46.03 | 45.82 | 45.82 | 45.63 | -0.52% | 3,516 |
| Sep 30, 2025 | 47.00 | 47.00 | 46.03 | 46.06 | 45.87 | -0.60% | 4,386 |
| Sep 29, 2025 | 47.90 | 47.90 | 46.34 | 46.34 | 46.14 | -2.93% | 2,742 |
| Sep 26, 2025 | 47.32 | 47.74 | 47.17 | 47.74 | 47.54 | 1.90% | 2,026 |
| Sep 25, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.65 | 1.04% | 1,148 |
| Sep 24, 2025 | 46.00 | 46.37 | 46.00 | 46.37 | 46.17 | 0.43% | 2,367 |
| Sep 23, 2025 | 46.10 | 46.32 | 46.00 | 46.17 | 45.97 | 0.44% | 3,843 |
| Sep 22, 2025 | 45.70 | 46.15 | 45.70 | 45.97 | 45.78 | -2.19% | 4,050 |
| Sep 19, 2025 | 46.10 | 47.05 | 46.10 | 47.00 | 46.80 | 1.16% | 22,403 |
| Sep 18, 2025 | 45.55 | 46.46 | 45.55 | 46.46 | 46.26 | 2.47% | 3,095 |
| Sep 17, 2025 | 45.26 | 46.56 | 45.26 | 45.34 | 45.15 | -0.22% | 4,639 |
| Sep 16, 2025 | 45.23 | 46.21 | 45.23 | 45.44 | 45.25 | -0.33% | 4,439 |
| Sep 15, 2025 | 45.70 | 45.88 | 45.50 | 45.59 | 45.40 | 1.00% | 2,979 |
| Sep 12, 2025 | 46.35 | 46.36 | 45.12 | 45.14 | 44.95 | -2.99% | 11,794 |
| Sep 11, 2025 | 46.93 | 46.93 | 46.39 | 46.53 | 46.33 | -1.38% | 5,746 |
| Sep 10, 2025 | 47.18 | 47.18 | 47.05 | 47.18 | 46.98 | -0.15% | 2,055 |
| Sep 9, 2025 | 46.85 | 47.76 | 46.85 | 47.25 | 47.05 | 0.60% | 2,965 |
| Sep 8, 2025 | 47.00 | 47.00 | 46.97 | 46.97 | 46.77 | -0.72% | 2,578 |
| Sep 5, 2025 | 47.50 | 47.50 | 47.25 | 47.31 | 47.11 | -0.15% | 3,143 |
| Sep 4, 2025 | 47.20 | 47.39 | 47.02 | 47.38 | 47.18 | 1.02% | 3,279 |
| Sep 3, 2025 | 47.09 | 47.13 | 46.90 | 46.90 | 46.70 | -0.34% | 2,771 |
| Sep 2, 2025 | 47.15 | 47.15 | 47.06 | 47.06 | 46.86 | -0.44% | 2,789 |
| Aug 29, 2025 | 47.50 | 47.50 | 47.24 | 47.27 | 47.07 | -0.11% | 2,402 |
| Aug 28, 2025 | 47.70 | 47.70 | 47.32 | 47.32 | 47.12 | -1.40% | 5,233 |
| Aug 27, 2025 | 47.84 | 48.52 | 47.84 | 47.99 | 47.79 | -0.25% | 4,990 |
| Aug 26, 2025 | 48.52 | 48.55 | 48.11 | 48.11 | 47.91 | -0.89% | 2,439 |
| Aug 25, 2025 | 48.58 | 48.61 | 48.54 | 48.54 | 48.33 | -0.25% | 3,593 |
| Aug 22, 2025 | 48.10 | 48.85 | 48.10 | 48.66 | 48.45 | 2.98% | 9,056 |
| Aug 21, 2025 | 47.71 | 47.71 | 47.12 | 47.25 | 47.05 | -2.03% | 2,820 |
| Aug 20, 2025 | 46.75 | 48.23 | 46.75 | 48.23 | 48.03 | 2.77% | 2,914 |
| Aug 19, 2025 | 46.75 | 47.11 | 46.75 | 46.93 | 46.73 | 1.01% | 1,887 |
| Aug 18, 2025 | 46.81 | 46.81 | 46.41 | 46.46 | 46.26 | -0.19% | 7,141 |
| Aug 15, 2025 | 46.34 | 47.34 | 46.24 | 46.55 | 46.35 | -0.66% | 6,087 |
| Aug 14, 2025 | 47.33 | 47.33 | 46.35 | 46.86 | 46.66 | 0.26% | 4,167 |
| Aug 13, 2025 | 46.70 | 46.75 | 46.70 | 46.74 | 46.54 | -0.28% | 3,306 |
| Aug 12, 2025 | 46.29 | 46.87 | 46.27 | 46.87 | 46.67 | 1.36% | 10,539 |
| Aug 11, 2025 | 45.87 | 46.24 | 45.81 | 46.24 | 46.04 | 0.39% | 6,066 |
| Aug 8, 2025 | 46.61 | 46.87 | 46.00 | 46.06 | 45.68 | 0.02% | 6,507 |
| Aug 7, 2025 | 46.40 | 46.40 | 46.05 | 46.05 | 45.67 | -1.67% | 2,928 |
| Aug 6, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.44 | -0.04% | 1,523 |
| Aug 5, 2025 | 45.75 | 47.15 | 45.75 | 46.85 | 46.46 | 1.85% | 3,995 |
| Aug 4, 2025 | 45.99 | 46.06 | 45.99 | 46.00 | 45.62 | 0.55% | 3,034 |
| Aug 1, 2025 | 45.95 | 46.29 | 45.75 | 45.75 | 45.37 | -0.65% | 12,799 |
| Jul 31, 2025 | 47.92 | 47.92 | 45.97 | 46.05 | 45.67 | -1.03% | 2,156 |
| Jul 30, 2025 | 48.20 | 48.50 | 46.25 | 46.53 | 46.14 | -1.19% | 4,990 |
| Jul 29, 2025 | 46.87 | 48.00 | 46.87 | 47.09 | 46.70 | -1.94% | 3,613 |
| Jul 28, 2025 | 47.24 | 48.02 | 47.24 | 48.02 | 47.62 | 0.67% | 4,290 |
| Jul 25, 2025 | 46.19 | 47.70 | 46.19 | 47.70 | 47.30 | 3.47% | 1,946 |
| Jul 24, 2025 | 46.31 | 46.48 | 46.10 | 46.10 | 45.72 | -0.88% | 2,440 |
| Jul 23, 2025 | 45.60 | 46.80 | 45.60 | 46.51 | 46.12 | 3.24% | 3,841 |
| Jul 22, 2025 | 44.24 | 45.42 | 44.24 | 45.05 | 44.67 | 1.62% | 7,385 |
| Jul 21, 2025 | 44.27 | 45.25 | 44.00 | 44.33 | 43.96 | -0.98% | 7,198 |
| Jul 18, 2025 | 46.52 | 46.52 | 44.47 | 44.77 | 44.40 | -3.70% | 9,526 |
| Jul 17, 2025 | 45.00 | 46.49 | 45.00 | 46.49 | 46.10 | 2.88% | 24,164 |