Sound Financial Bancorp, Inc. (SFBC)

NASDAQ: SFBC · Real-Time Price · USD

43.35

-0.73 (-1.66%)

At close: Jun 26, 2026, 4:00 PM EDT

43.35

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.88	44.32	42.80	43.35	43.35	-1.66%	198,642
Jun 25, 2026	43.92	44.14	42.82	44.08	44.08	0.87%	12,951
Jun 24, 2026	43.57	43.97	42.91	43.70	43.70	1.06%	9,943
Jun 23, 2026	42.90	44.55	42.81	43.24	43.24	0.58%	4,520
Jun 22, 2026	43.75	43.75	42.58	42.99	42.99	-1.92%	6,683
Jun 18, 2026	42.71	44.50	41.28	43.83	43.83	3.18%	20,297
Jun 17, 2026	41.31	42.48	41.31	42.48	42.48	2.56%	3,801
Jun 16, 2026	42.29	42.81	41.31	41.42	41.42	-2.59%	16,797
Jun 15, 2026	43.53	43.53	42.52	42.52	42.52	-2.54%	2,190
Jun 12, 2026	42.83	43.63	42.80	43.63	43.63	0.88%	3,576
Jun 11, 2026	42.47	43.25	42.28	43.25	43.25	1.08%	4,221
Jun 10, 2026	42.09	42.97	42.09	42.79	42.79	1.16%	3,788
Jun 9, 2026	41.83	42.30	41.83	42.30	42.30	0.55%	4,815
Jun 8, 2026	42.07	42.07	42.06	42.07	42.07	-0.61%	5,040
Jun 5, 2026	41.66	42.57	41.66	42.33	42.33	1.05%	6,811
Jun 4, 2026	41.32	42.03	41.32	41.89	41.89	1.38%	5,016
Jun 3, 2026	41.71	42.20	41.31	41.32	41.32	-1.48%	11,198
Jun 2, 2026	41.71	42.16	41.71	41.94	41.94	0.55%	5,715
Jun 1, 2026	41.77	42.53	41.53	41.71	41.71	-0.05%	4,778
May 29, 2026	42.14	42.40	41.73	41.73	41.73	-3.60%	9,355
May 28, 2026	41.61	43.29	41.61	43.29	43.29	3.49%	8,966
May 27, 2026	41.84	42.25	41.59	41.83	41.83	-0.52%	3,908
May 26, 2026	42.08	42.78	41.60	42.05	42.05	0.79%	5,124
May 22, 2026	41.90	42.16	41.46	41.72	41.72	0.48%	4,467
May 21, 2026	43.65	43.65	41.52	41.52	41.52	-2.47%	8,079
May 20, 2026	42.98	43.00	42.57	42.57	42.57	0.31%	2,856
May 19, 2026	41.89	42.44	41.66	42.44	42.44	0.76%	4,052
May 18, 2026	43.47	43.47	42.12	42.12	42.12	-0.12%	4,418
May 15, 2026	41.86	42.17	41.55	42.17	42.17	-0.50%	2,555
May 14, 2026	42.40	42.40	41.55	42.38	42.38	2.02%	2,552
May 13, 2026	41.52	41.63	41.52	41.54	41.54	-1.66%	2,508
May 12, 2026	42.91	42.91	42.24	42.24	42.24	0.52%	2,061
May 11, 2026	41.77	42.06	41.77	42.02	42.02	0.17%	5,350
May 8, 2026	42.25	42.53	42.15	42.16	41.95	-0.19%	6,351
May 7, 2026	42.63	42.63	42.24	42.24	42.03	-0.31%	2,177
May 6, 2026	42.06	42.37	42.06	42.37	42.16	0.67%	3,817
May 5, 2026	41.50	42.09	41.50	42.09	41.88	1.72%	3,047
May 4, 2026	41.30	41.38	41.12	41.38	41.17	-0.10%	3,759
May 1, 2026	41.06	41.42	41.06	41.42	41.21	0.66%	6,579
Apr 30, 2026	41.49	41.49	40.95	41.15	40.95	-	14,844
Apr 29, 2026	41.52	41.52	41.01	41.15	40.95	-1.41%	11,692
Apr 28, 2026	42.00	42.00	41.74	41.74	41.53	0.68%	4,327
Apr 27, 2026	42.24	42.25	41.46	41.46	41.25	-1.87%	8,868
Apr 24, 2026	42.67	42.67	41.90	42.25	42.04	-0.33%	8,573
Apr 23, 2026	43.01	43.01	41.03	42.39	42.18	-2.10%	12,495
Apr 22, 2026	43.28	43.30	43.06	43.30	43.08	-0.62%	8,588
Apr 21, 2026	43.57	43.57	43.55	43.57	43.35	-0.82%	4,573
Apr 20, 2026	44.25	44.56	43.91	43.93	43.71	-0.57%	3,227
Apr 17, 2026	44.11	44.56	43.92	44.18	43.96	-1.82%	11,911
Apr 16, 2026	45.64	45.64	44.78	45.00	44.78	-2.62%	2,594
Apr 15, 2026	44.82	47.00	43.31	46.21	45.98	2.26%	11,635
Apr 14, 2026	45.19	45.19	45.19	45.19	44.96	-1.01%	2,092
Apr 13, 2026	44.62	46.00	44.62	45.65	45.42	2.19%	4,868
Apr 10, 2026	44.67	44.67	44.67	44.67	44.45	-1.37%	1,987
Apr 9, 2026	44.74	45.53	44.26	45.29	45.06	0.31%	5,648
Apr 8, 2026	44.50	45.15	44.47	45.15	44.93	4.30%	7,874
Apr 7, 2026	42.76	43.29	42.76	43.29	43.07	1.19%	3,344
Apr 6, 2026	41.95	42.78	41.95	42.78	42.57	2.30%	5,315
Apr 2, 2026	42.05	42.05	41.82	41.82	41.61	-0.10%	3,492
Apr 1, 2026	43.95	44.10	41.86	41.86	41.65	-4.23%	8,117
Mar 31, 2026	44.13	44.35	43.71	43.71	43.49	-1.40%	4,507
Mar 30, 2026	43.62	44.35	43.62	44.33	44.11	2.33%	6,017
Mar 27, 2026	43.78	44.29	42.86	43.32	43.10	-1.29%	4,062
Mar 26, 2026	43.58	44.29	43.08	43.89	43.67	0.33%	5,590
Mar 25, 2026	44.94	44.99	43.74	43.74	43.52	-4.16%	7,931
Mar 24, 2026	44.77	46.10	44.75	45.64	45.41	1.44%	26,318
Mar 23, 2026	43.95	45.10	43.40	44.99	44.77	2.53%	27,475
Mar 20, 2026	42.05	44.18	41.86	43.88	43.66	4.01%	42,883
Mar 19, 2026	41.82	42.20	41.34	42.19	41.98	1.69%	31,548
Mar 18, 2026	41.01	41.49	40.68	41.49	41.28	0.48%	24,602
Mar 17, 2026	41.42	41.42	41.25	41.29	41.08	0.22%	3,344
Mar 16, 2026	41.26	41.36	41.20	41.20	40.99	0.34%	2,013
Mar 13, 2026	41.36	41.52	41.06	41.06	40.86	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.14	-0.05%	3,651
Mar 11, 2026	42.02	42.02	41.37	41.37	41.16	-0.19%	3,305
Mar 10, 2026	41.95	42.08	41.35	41.45	41.24	-1.57%	8,693
Mar 9, 2026	42.10	42.11	41.75	42.11	41.90	0.81%	7,920
Mar 6, 2026	42.02	42.32	41.75	41.77	41.56	-0.59%	6,431
Mar 5, 2026	42.70	42.85	42.00	42.02	41.81	-1.64%	5,615
Mar 4, 2026	42.60	42.78	42.60	42.72	42.51	0.75%	5,133
Mar 3, 2026	42.60	42.66	42.40	42.40	42.19	-0.66%	2,478
Mar 2, 2026	42.53	42.68	42.41	42.68	42.47	0.49%	3,529
Feb 27, 2026	42.50	42.79	42.40	42.47	42.26	-0.63%	6,549
Feb 26, 2026	43.13	43.13	42.60	42.74	42.53	-0.07%	3,376
Feb 25, 2026	42.72	42.83	42.68	42.77	42.56	0.14%	5,624
Feb 24, 2026	43.05	43.05	42.69	42.71	42.50	-0.07%	2,127
Feb 23, 2026	43.29	43.31	42.40	42.74	42.53	-1.88%	17,660
Feb 20, 2026	43.50	43.94	43.40	43.56	43.34	-0.23%	7,214
Feb 19, 2026	43.63	43.67	43.52	43.66	43.44	-0.34%	2,204
Feb 18, 2026	43.74	43.82	43.74	43.81	43.59	-0.18%	2,867
Feb 17, 2026	43.84	44.15	43.84	43.89	43.67	-0.93%	2,746
Feb 13, 2026	43.85	44.37	43.79	44.30	44.08	1.35%	9,504
Feb 12, 2026	44.29	44.29	43.71	43.71	43.49	-0.11%	4,141
Feb 11, 2026	44.37	44.37	43.76	43.76	43.54	-1.37%	5,485
Feb 10, 2026	43.96	44.38	43.96	44.37	44.15	0.66%	5,308
Feb 9, 2026	44.07	44.21	43.94	44.08	43.86	0.32%	4,088
Feb 6, 2026	44.45	44.45	44.15	44.15	43.72	-0.11%	4,032
Feb 5, 2026	44.10	44.20	43.98	44.20	43.77	0.91%	2,002
Feb 4, 2026	44.12	44.45	43.80	43.80	43.37	-1.02%	5,854
Feb 3, 2026	43.91	44.25	43.90	44.25	43.82	0.55%	7,186