SFBC - Sound Financial Bancorp, Inc.
43.57
-0.360 -0.826%
Share volume: 4,571
Last Updated: 04-21-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$43.93
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $43.57 | $43.57 | $43.57 | $43.57 | $43.55 | $43.55 | $43.57 | $43.57 | 4,571 | $4,571.00 |
| 04-20-2026 | $44.25 | $44.25 | $44.56 | $44.56 | $43.91 | $43.91 | $43.93 | $43.93 | 3,227 | $3,227.00 |
| 04-17-2026 | $44.11 | $44.11 | $44.56 | $44.56 | $43.92 | $43.92 | $44.18 | $44.18 | 11,911 | $11,911.00 |
| 04-16-2026 | $45.64 | $45.64 | $45.64 | $45.64 | $44.78 | $44.78 | $45.00 | $45.00 | 2,594 | $2,594.00 |
| 04-15-2026 | $44.82 | $44.82 | $47.00 | $47.00 | $43.31 | $43.31 | $46.21 | $46.21 | 11,635 | $11,635.00 |
| 04-14-2026 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 2,092 | $2,092.00 |
| 04-13-2026 | $44.62 | $44.62 | $46.00 | $46.00 | $44.62 | $44.62 | $45.65 | $45.65 | 4,868 | $4,868.00 |
| 04-10-2026 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 1,987 | $1,987.00 |
| 04-09-2026 | $44.74 | $44.74 | $45.53 | $45.53 | $44.26 | $44.26 | $45.29 | $45.29 | 5,648 | $5,648.00 |
| 04-08-2026 | $44.50 | $44.50 | $45.15 | $45.15 | $44.47 | $44.47 | $45.15 | $45.15 | 7,874 | $7,874.00 |