NasdaqCM - Delayed Quote
USD
Sound Financial Bancorp, Inc. (SFBC)
45.00
-0.71
(-1.55%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.55
45.55
45.00
45.00
45.00
600
Oct 29, 2026
45.00
45.71
45.00
45.00
45.00
800
Oct 28, 2026
45.00
45.00
44.98
45.00
45.00
600
Oct 27, 2026
45.00
45.00
45.00
45.00
45.00
1,100
Oct 26, 2026
45.50
45.50
44.80
45.00
45.00
1,300
Oct 23, 2026
44.97
44.97
44.00
44.80
44.80
4,300
Oct 22, 2026
46.60
46.60
45.00
45.39
45.39
1,400
Oct 21, 2026
44.50
45.30
44.17
45.30
45.30
4,000
Oct 20, 2026
45.50
45.60
44.50
44.50
44.50
1,200
Oct 19, 2026
47.21
47.21
43.16
44.13
44.13
5,200
Oct 16, 2026
43.51
43.51
43.17
43.17
43.17
2,000
Oct 15, 2026
43.27
43.53
43.27
43.53
43.53
1,400
Oct 14, 2026
42.90
43.27
42.59
43.21
43.21
4,000
Oct 13, 2026
42.52
42.98
42.52
42.81
42.81
2,900
Oct 12, 2026
42.52
42.52
42.52
42.52
42.52
1,400
Oct 9, 2026
43.42
43.42
42.46
42.46
42.46
2,100
Oct 8, 2026
43.57
43.77
43.57
43.77
43.77
1,300
Oct 7, 2026
43.00
43.64
43.00
43.60
43.60
3,500
Oct 6, 2026
44.00
45.19
43.01
43.05
43.05
2,300
Oct 5, 2026
44.96
44.96
43.05
43.05
43.05
3,300
Oct 2, 2026
45.22
46.25
43.76
46.21
46.21
4,000
Oct 1, 2026
44.41
44.70
44.41
44.65
44.65
3,800
Sep 30, 2026
45.99
45.99
44.65
44.65
44.65
4,400
Sep 29, 2026
46.33
46.41
45.76
46.41
46.41
3,300
Sep 28, 2026
42.59
46.51
42.59
46.36
46.36
4,300
Sep 25, 2026
45.22
45.22
42.72
42.72
42.72
1,400
Sep 24, 2026
46.90
46.90
43.24
46.00
46.00
3,800
Sep 23, 2026
47.82
47.82
47.40
47.40
47.40
2,200
Sep 22, 2026
48.10
48.17
47.67
48.17
48.17
2,500
Sep 21, 2026
48.50
48.50
48.33
48.33
48.33
1,000
Sep 18, 2026
47.90
48.90
47.80
48.90
48.90
6,600
Sep 17, 2026
48.46
48.68
48.20
48.48
48.48
11,500
Sep 16, 2026
48.82
48.83
48.05
48.50
48.50
8,800
Sep 15, 2026
48.50
48.99
47.68
48.76
48.76
56,600
Sep 14, 2026
48.00
48.22
47.68
48.19
48.19
1,800
Sep 11, 2026
48.42
48.50
47.92
48.00
48.00
2,200
Sep 10, 2026
48.10
48.35
48.10
48.35
48.35
700
Sep 9, 2026
48.00
48.03
47.46
47.67
47.67
4,100
Sep 8, 2026
47.53
48.25
47.05
48.00
48.00
5,400
Sep 4, 2026
47.63
47.75
47.57
47.75
47.75
1,600
Sep 3, 2026
47.59
47.60
47.59
47.60
47.60
1,200
Sep 2, 2026
47.28
47.75
46.80
47.10
47.10
6,800
Sep 1, 2026
46.80
47.28
46.80
47.25
47.25
1,900
Aug 31, 2026
46.80
47.28
46.80
46.89
46.89
3,200
Aug 28, 2026
47.14
47.14
46.80
46.80
46.80
3,100
Aug 27, 2026
47.32
47.32
47.32
47.32
47.32
900
Aug 26, 2026
47.74
47.74
47.28
47.69
47.69
800
Aug 25, 2026
46.81
47.11
46.81
47.11
47.11
3,400
Aug 24, 2026
47.28
47.28
47.28
47.28
47.28
1,100
Aug 21, 2026
47.64
47.64
46.90
47.31
47.31
2,000
Aug 20, 2026
47.59
47.75
47.58
47.75
47.75
1,400
Aug 19, 2026
47.84
48.00
47.40
47.68
47.68
5,900
Aug 18, 2026
46.73
47.28
46.73
47.01
47.01
5,700
Aug 17, 2026
45.47
46.97
45.44
46.30
46.30
6,500
Aug 14, 2026
46.17
46.75
46.17
46.25
46.25
4,700
Aug 13, 2026
46.73
47.24
45.18
46.58
46.58
4,800
Aug 12, 2026
46.50
46.67
46.50
46.67
46.67
1,300
Aug 11, 2026
46.45
46.45
46.43
46.43
46.43
900
Aug 10, 2026
46.38
47.24
46.38
46.41
46.41
3,100
Aug 7, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
46.80
46.90
46.50
46.50
46.50
2,600
Aug 6, 2026
46.98
48.21
46.37
46.75
46.54
25,500
Aug 5, 2026
47.38
49.21
46.98
46.98
46.77
206,500
Aug 4, 2026
46.81
48.03
46.56
47.44
47.23
8,400
Aug 3, 2026
47.10
47.10
45.11
47.00
46.79
6,400
Jul 31, 2026
45.00
47.23
45.00
47.23
47.02
5,000
Jul 30, 2026
44.12
45.89
44.12
45.89
45.68
33,700
Jul 29, 2026
44.02
44.56
43.82
44.12
43.92
6,100
Jul 28, 2026
45.16
45.16
44.25
44.32
44.12
5,700
Jul 27, 2026
44.85
45.22
44.85
45.11
44.91
1,900
Jul 24, 2026
45.00
45.06
44.69
45.06
44.86
3,500
Jul 23, 2026
44.85
45.41
44.18
45.14
44.94
7,200
Jul 22, 2026
43.75
45.32
43.75
45.16
44.96
11,400
Jul 21, 2026
45.55
45.55
43.50
43.75
43.55
6,300
Jul 20, 2026
47.08
47.08
45.41
45.82
45.61
5,800
Jul 17, 2026
47.30
48.07
46.17
46.88
46.67
6,900
Jul 16, 2026
46.85
47.70
44.24
47.30
47.09
9,800
Jul 15, 2026
46.82
48.00
46.53
46.72
46.51
28,700
Jul 14, 2026
46.70
47.85
45.02
46.32
46.11
30,500
Jul 13, 2026
44.36
46.14
44.30
46.08
45.87
37,800
Jul 10, 2026
43.65
44.56
43.00
44.14
43.94
10,700
Jul 9, 2026
43.98
43.98
43.98
43.98
43.78
1,200
Jul 8, 2026
44.00
44.00
42.65
43.04
42.85
12,000
Jul 7, 2026
43.60
44.34
43.60
44.32
44.12
1,300
Jul 6, 2026
44.67
44.67
43.72
44.67
44.47
2,100
Jul 2, 2026
44.03
44.76
44.03
44.67
44.47
6,200
Jul 1, 2026
43.20
44.75
43.20
44.75
44.55
6,400
Jun 30, 2026
42.60
43.11
42.52
43.11
42.92
12,200
Jun 29, 2026
43.35
43.59
42.81
43.07
42.88
5,000
Jun 26, 2026
43.88
44.32
42.80
43.35
43.16
201,400
Jun 25, 2026
43.92
44.14
42.82
44.08
43.88
13,000
Jun 24, 2026
43.57
43.97
42.91
43.70
43.50
9,900
Jun 23, 2026
42.90
44.55
42.81
43.24
43.05
4,500
Jun 22, 2026
43.75
43.75
42.58
42.99
42.80
6,700
Jun 18, 2026
42.71
44.50
41.28
43.83
43.63
20,300
Jun 17, 2026
41.31
42.48
41.31
42.48
42.29
3,800
Jun 16, 2026
42.29
42.81
41.31
41.42
41.23
16,800
Jun 15, 2026
43.53
43.53
42.52
42.52
42.33
2,200
Jun 12, 2026
42.83
43.63
42.80
43.63
43.43
3,600
Jun 11, 2026
42.47
43.25
42.28
43.25
43.06
4,200
Jun 10, 2026
42.09
42.97
42.09
42.79
42.60
3,800
Jun 9, 2026
41.83
42.30
41.83
42.30
42.11
4,800
Jun 8, 2026
42.07
42.07
42.06
42.07
41.88
5,000
Jun 5, 2026
41.66
42.57
41.66
42.33
42.14
6,800
Jun 4, 2026
41.32
42.03
41.32
41.89
41.70
5,000
Jun 3, 2026
41.71
42.20
41.31
41.32
41.13
11,200
Jun 2, 2026
41.71
42.16
41.71
41.94
41.75
5,700
Jun 1, 2026
41.77
42.53
41.53
41.71
41.52
4,800
May 29, 2026
42.14
42.40
41.73
41.73
41.54
9,400
May 28, 2026
41.61
43.29
41.61
43.29
43.10
9,000
May 27, 2026
41.84
42.25
41.59
41.83
41.64
3,900
May 26, 2026
42.08
42.78
41.60
42.05
41.86
5,100
May 22, 2026
41.90
42.16
41.46
41.72
41.53
4,500
May 21, 2026
43.65
43.65
41.52
41.52
41.33
8,100
May 20, 2026
42.98
43.00
42.57
42.57
42.38
2,900
May 19, 2026
41.89
42.44
41.66
42.44
42.25
4,100
May 18, 2026
43.47
43.47
42.12
42.12
41.93
4,400
May 15, 2026
41.86
42.17
41.55
42.17
41.98
2,600
May 14, 2026
42.40
42.40
41.55
42.38
42.19
2,600
May 13, 2026
41.52
41.63
41.52
41.54
41.35
2,500
May 12, 2026
42.91
42.91
42.24
42.24
42.05
2,100
May 11, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
41.77
42.06
41.77
42.02
41.83
5,400
May 8, 2026
42.25
42.53
42.15
42.16
41.76
6,400
May 7, 2026
42.63
42.63
42.24
42.24
41.84
2,200
May 6, 2026
42.06
42.37
42.06
42.37
41.97
3,800
May 5, 2026
41.50
42.09
41.50
42.09
41.69
3,000
May 4, 2026
41.30
41.38
41.12
41.38
40.99
3,800
May 1, 2026
41.06
41.42
41.06
41.42
41.03
6,600
Apr 30, 2026
41.49
41.49
40.95
41.15
40.76
14,800
Apr 29, 2026
41.52
41.52
41.01
41.15
40.76
11,700
Apr 28, 2026
42.00
42.00
41.74
41.74
41.35
4,300
Apr 27, 2026
42.24
42.25
41.46
41.46
41.07
8,900
Apr 24, 2026
42.67
42.67
41.90
42.25
41.85
8,600
Apr 23, 2026
43.01
43.01
41.03
42.39
41.99
12,500
Apr 22, 2026
43.28
43.30
43.06
43.30
42.89
8,600
Apr 21, 2026
43.57
43.57
43.55
43.57
43.16
4,600
Apr 20, 2026
44.25
44.56
43.91
43.93
43.51
3,200
Apr 17, 2026
44.11
44.56
43.92
44.18
43.76
11,900
Apr 16, 2026
45.64
45.64
44.78
45.00
44.57
2,600
Apr 15, 2026
44.82
47.00
43.31
46.21
45.77
11,600
Apr 14, 2026
45.19
45.19
45.19
45.19
44.76
2,100
Apr 13, 2026
44.62
46.00
44.62
45.65
45.22
4,900
Apr 10, 2026
44.67
44.67
44.67
44.67
44.25
2,000
Apr 9, 2026
44.74
45.53
44.26
45.29
44.86
5,600
Apr 8, 2026
44.50
45.15
44.47
45.15
44.72
7,900
Apr 7, 2026
42.76
43.29
42.76
43.29
42.88
3,300
Apr 6, 2026
41.95
42.78
41.95
42.78
42.38
5,300
Apr 2, 2026
42.05
42.05
41.82
41.82
41.42
3,500
Apr 1, 2026
43.95
44.10
41.86
41.86
41.46
8,100
Mar 31, 2026
44.13
44.35
43.71
43.71
43.30
4,500
Mar 30, 2026
43.62
44.35
43.62
44.33
43.91
6,000
Mar 27, 2026
43.78
44.29
42.86
43.32
42.91
4,100
Mar 26, 2026
43.58
44.29
43.08
43.89
43.48
5,600
Mar 25, 2026
44.94
44.99
43.74
43.74
43.33
7,900
Mar 24, 2026
44.77
46.10
44.75
45.64
45.21
26,300
Mar 23, 2026
43.95
45.10
43.40
44.99
44.56
27,500
Mar 20, 2026
42.05
44.18
41.86
43.88
43.47
42,900
Mar 19, 2026
41.82
42.20
41.34
42.19
41.79
31,500
Mar 18, 2026
41.01
41.49
40.68
41.49
41.10
24,600
Mar 17, 2026
41.42
41.42
41.25
41.29
40.90
3,300
Mar 16, 2026
41.26
41.36
41.20
41.20
40.81
2,000
Mar 13, 2026
41.36
41.52
41.06
41.06
40.67
4,100
Mar 12, 2026
41.35
41.65
41.35
41.35
40.96
3,700
Mar 11, 2026
42.02
42.02
41.37
41.37
40.98
3,300
Mar 10, 2026
41.95
42.08
41.35
41.45
41.06
8,700
Mar 9, 2026
42.10
42.11
41.75
42.11
41.71
7,900
Mar 6, 2026
42.02
42.32
41.75
41.77
41.38
6,400
Mar 5, 2026
42.70
42.85
42.00
42.02
41.62
5,600
Mar 4, 2026
42.60
42.78
42.60
42.72
42.32
5,100
Mar 3, 2026
42.60
42.66
42.40
42.40
42.00
2,500
Mar 2, 2026
42.53
42.68
42.41
42.68
42.28
3,500
Feb 27, 2026
42.50
42.79
42.40
42.47
42.07
6,500
Feb 26, 2026
43.13
43.13
42.60
42.74
42.34
3,400
Feb 25, 2026
42.72
42.83
42.68
42.77
42.37
5,600
Feb 24, 2026
43.04
43.04
42.69
42.71
42.31
2,100
Feb 23, 2026
43.29
43.31
42.40
42.74
42.34
17,700
Feb 20, 2026
43.50
43.94
43.40
43.56
43.15
7,200
Feb 19, 2026
43.63
43.67
43.52
43.66
43.25
2,200
Feb 18, 2026
43.74
43.82
43.74
43.81
43.40
2,900
Feb 17, 2026
43.84
44.15
43.84
43.89
43.48
2,700
Feb 13, 2026
43.85
44.37
43.79
44.30
43.88
9,500
Feb 12, 2026
44.29
44.29
43.71
43.71
43.30
4,100
Feb 11, 2026
44.37
44.37
43.76
43.76
43.35
5,500
Feb 10, 2026
43.96
44.38
43.96
44.37
43.95
5,300
Feb 9, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
44.07
44.21
43.94
44.08
43.66
4,100
Feb 6, 2026
44.45
44.45
44.15
44.15
43.52
4,000
Feb 5, 2026
44.10
44.20
43.98
44.20
43.57
2,000
Feb 4, 2026
44.12
44.45
43.80
43.80
43.18
5,900
Feb 3, 2026
43.91
44.25
43.90
44.25
43.62
7,200
Feb 2, 2026
43.90
44.01
43.90
44.01
43.39
6,300
Jan 30, 2026
43.87
44.01
43.87
43.90
43.28
9,300
Jan 29, 2026
43.98
43.98
43.98
43.98
43.36
2,300
Jan 28, 2026
44.10
44.10
43.82
43.99
43.37
2,900
Jan 27, 2026
44.19
44.19
43.82
43.97
43.35
3,300
Jan 26, 2026
44.02
44.02
44.02
44.02
43.40
1,400
Jan 23, 2026
44.50
44.50
44.28
44.39
43.76
2,400
Jan 22, 2026
44.34
44.44
44.13
44.44
43.81
2,200
Jan 21, 2026
44.26
44.35
44.20
44.32
43.69
6,300
Jan 20, 2026
44.08
44.11
43.91
43.91
43.29
2,700
Jan 16, 2026
43.95
44.24
43.95
43.99
43.37
14,200
Jan 15, 2026
43.74
43.90
43.74
43.90
43.28
6,700
Jan 14, 2026
43.76
43.83
43.75
43.79
43.17
10,800
Jan 13, 2026
43.50
43.84
43.50
43.83
43.21
9,500
Jan 12, 2026
43.74
43.87
43.74
43.85
43.23
2,800
Jan 9, 2026
43.67
43.70
43.66
43.70
43.08
3,100
Jan 8, 2026
43.16
43.58
43.16
43.58
42.96
8,900
Jan 7, 2026
43.36
43.36
43.11
43.11
42.50
1,900
Jan 6, 2026
43.57
43.57
43.31
43.51
42.89
3,400
Jan 5, 2026
43.50
43.70
43.50
43.58
42.96
2,600
Jan 2, 2026
43.62
43.62
43.45
43.50
42.88
2,900
Dec 31, 2025
43.50
43.75
43.50
43.63
43.01
5,600
Dec 30, 2025
43.27
43.46
43.27
43.41
42.80
3,500
Dec 29, 2025
43.62
43.62
43.42
43.43
42.81
2,900
Dec 26, 2025
43.46
43.61
43.46
43.61
42.99
2,400
Dec 24, 2025
43.47
43.75
43.47
43.75
43.13
1,300
Dec 23, 2025
43.99
43.99
43.28
43.44
42.82
7,100
Dec 22, 2025
43.26
43.84
43.21
43.52
42.90
6,900
Dec 19, 2025
44.89
44.89
42.75
43.21
42.60
40,000
Dec 18, 2025
44.66
44.95
44.66
44.82
44.19
4,100
Dec 17, 2025
44.76
44.99
44.76
44.99
44.35
5,700
Dec 16, 2025
44.70
44.90
44.70
44.90
44.26
5,200
Dec 15, 2025
44.50
44.70
44.20
44.55
43.92
5,000
Dec 12, 2025
44.55
44.70
44.48
44.60
43.97
5,400
Dec 11, 2025
44.55
44.63
44.46
44.63
44.00
3,600
Dec 10, 2025
44.40
44.70
44.40
44.40
43.77
6,600
Dec 9, 2025
44.31
44.39
44.00
44.32
43.69
22,500
Dec 8, 2025
44.26
44.44
44.14
44.44
43.81
26,700
Dec 5, 2025
43.89
44.33
43.89
44.11
43.49
6,300
Dec 4, 2025
44.29
44.36
44.10
44.23
43.60
2,100
Dec 3, 2025
43.99
43.99
43.99
43.99
43.37
2,000
Dec 2, 2025
44.01
44.01
43.84
43.84
43.22
3,100
Dec 1, 2025
44.06
44.36
44.02
44.02
43.40
2,700
Nov 28, 2025
44.18
44.31
44.01
44.31
43.68
3,900
Nov 26, 2025
44.17
44.52
44.17
44.23
43.60
3,900
Nov 25, 2025
44.20
44.59
44.20
44.56
43.93
4,900
Nov 24, 2025
44.57
44.98
44.25
44.42
43.79
5,300
Nov 21, 2025
44.25
45.00
44.25
44.88
44.24
6,700
Nov 20, 2025
44.44
44.44
44.20
44.23
43.60
2,100
Nov 19, 2025
44.66
44.66
44.11
44.16
43.53
4,500
Nov 18, 2025
44.74
44.74
44.74
44.74
44.11
1,200
Nov 17, 2025
44.86
44.90
44.66
44.78
44.15
4,800
Nov 14, 2025
45.06
45.06
44.77
44.77
44.14
1,600
Nov 13, 2025
44.99
45.40
44.66
44.74
44.11
6,000
Nov 12, 2025
45.45
45.48
44.81
44.81
44.18
5,300
Nov 11, 2025
44.70
45.28
44.70
45.28
44.64
2,400
Nov 10, 2025
45.48
46.00
44.96
44.96
44.32
2,000
Nov 7, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
45.38
45.53
44.90
44.96
44.32
3,000
Nov 6, 2025
44.89
45.12
44.89
44.95
44.13
2,400
Nov 5, 2025
44.98
45.00
44.58
45.00
44.18
3,300
Nov 4, 2025
45.00
45.00
43.80
43.80
43.00
10,000
Nov 3, 2025
44.46
44.46
44.20
44.20
43.39
1,100
Oct 31, 2025
44.25
44.64
44.20
44.64
43.82
2,500
