Sound Financial Bancorp, Inc. (SFBC)

NASDAQ: SFBC · Real-Time Price · USD

41.88

+0.41 (1.00%)

At close: Apr 28, 2026, 4:00 PM EDT

41.74

-0.13 (-0.32%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Sound Financial Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.00	42.00	41.74	41.74	41.74	0.68%	4,327
Apr 27, 2026	42.24	42.25	41.46	41.46	41.46	-1.87%	8,868
Apr 24, 2026	42.67	42.67	41.90	42.25	42.25	-0.33%	8,573
Apr 23, 2026	43.01	43.01	41.03	42.39	42.39	-2.10%	12,495
Apr 22, 2026	43.28	43.30	43.06	43.30	43.30	-0.62%	8,588
Apr 21, 2026	43.57	43.57	43.55	43.57	43.57	-0.82%	4,573
Apr 20, 2026	44.25	44.56	43.91	43.93	43.93	-0.57%	3,227
Apr 17, 2026	44.11	44.56	43.92	44.18	44.18	-1.82%	11,911
Apr 16, 2026	45.64	45.64	44.78	45.00	45.00	-2.62%	2,594
Apr 15, 2026	44.82	47.00	43.31	46.21	46.21	2.26%	11,635
Apr 14, 2026	45.19	45.19	45.19	45.19	45.19	-1.01%	2,092
Apr 13, 2026	44.62	46.00	44.62	45.65	45.65	2.19%	4,868
Apr 10, 2026	44.67	44.67	44.67	44.67	44.67	-1.37%	1,987
Apr 9, 2026	44.74	45.53	44.26	45.29	45.29	0.31%	5,648
Apr 8, 2026	44.50	45.15	44.47	45.15	45.15	4.30%	7,874
Apr 7, 2026	42.76	43.29	42.76	43.29	43.29	1.19%	3,344
Apr 6, 2026	41.95	42.78	41.95	42.78	42.78	2.30%	5,315
Apr 2, 2026	42.05	42.05	41.82	41.82	41.82	-0.10%	3,492
Apr 1, 2026	43.95	44.10	41.86	41.86	41.86	-4.23%	8,117
Mar 31, 2026	44.13	44.35	43.71	43.71	43.71	-1.40%	4,507
Mar 30, 2026	43.62	44.35	43.62	44.33	44.33	2.33%	6,017
Mar 27, 2026	43.78	44.29	42.86	43.32	43.32	-1.29%	4,062
Mar 26, 2026	43.58	44.29	43.08	43.89	43.89	0.33%	5,590
Mar 25, 2026	44.94	44.99	43.74	43.74	43.74	-4.16%	7,931
Mar 24, 2026	44.77	46.10	44.75	45.64	45.64	1.44%	26,318
Mar 23, 2026	43.95	45.10	43.40	44.99	44.99	2.53%	27,475
Mar 20, 2026	42.05	44.18	41.86	43.88	43.88	4.01%	42,883
Mar 19, 2026	41.82	42.20	41.34	42.19	42.19	1.69%	31,548
Mar 18, 2026	41.01	41.49	40.68	41.49	41.49	0.48%	24,602
Mar 17, 2026	41.42	41.42	41.25	41.29	41.29	0.22%	3,344
Mar 16, 2026	41.26	41.36	41.20	41.20	41.20	0.34%	2,013
Mar 13, 2026	41.36	41.52	41.06	41.06	41.06	-0.70%	4,067
Mar 12, 2026	41.35	41.65	41.35	41.35	41.35	-0.05%	3,651
Mar 11, 2026	42.02	42.02	41.37	41.37	41.37	-0.19%	3,305
Mar 10, 2026	41.95	42.08	41.35	41.45	41.45	-1.57%	8,693
Mar 9, 2026	42.10	42.11	41.75	42.11	42.11	0.81%	7,920
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