Sound Financial Bancorp Inc (SFBC) Historical Stock Data
54.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBC is up 0.01% a day on average. There have been 21 days where Sound Financial Bancorp Inc closed green and 9 days where SFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 388 |
| 2024-11-21 | 52.81 | 54.00 | ↑$1.19 (2.25%) | 52.78 | 54.00 | 2.63K |
| 2024-11-20 | 54.74 | 52.81 | ↓$1.93 (-3.53%) | 52.81 | 54.74 | 1.91K |
| 2024-11-19 | 54.17 | 54.00 | ↓$0.17 (-0.31%) | 53.01 | 54.51 | 4.45K |
| 2024-11-18 | 54.56 | 54.00 | ↓$0.56 (-1.03%) | 54.00 | 54.70 | 1.63K |
| 2024-11-15 | 54.75 | 54.75 | ↑$0.00 (0.00%) | 54.75 | 54.75 | 855 |
| 2024-11-14 | 54.00 | 53.95 | ↓$0.05 (-0.09%) | 53.95 | 54.00 | 1.12K |
| 2024-11-13 | 54.50 | 54.49 | ↓$0.01 (-0.02%) | 54.49 | 54.50 | 1.66K |
| 2024-11-12 | 54.70 | 54.70 | ↑$0.00 (0.00%) | 54.70 | 54.70 | 0.92K |
| 2024-11-11 | 53.00 | 53.00 | ↑$0.00 (0.00%) | 53.00 | 53.00 | 1.63K |
| 2024-11-08 | 52.75 | 52.53 | ↓$0.22 (-0.42%) | 52.53 | 53.03 | 1.63K |
| 2024-11-07 | 53.22 | 53.22 | ↑$0.00 (0.00%) | 53.22 | 53.22 | 308 |
| 2024-11-06 | 53.55 | 53.22 | ↓$0.33 (-0.62%) | 53.22 | 53.55 | 1.44K |
| 2024-11-05 | 52.79 | 53.52 | ↑$0.73 (1.39%) | 52.65 | 53.65 | 3.63K |
| 2024-11-04 | 53.05 | 53.50 | ↑$0.45 (0.85%) | 53.05 | 54.00 | 1.96K |
| 2024-11-01 | 54.13 | 54.63 | ↑$0.51 (0.93%) | 52.00 | 54.63 | 1.95K |
| 2024-10-31 | 52.88 | 52.88 | ↑$0.00 (0.00%) | 52.88 | 52.88 | 1.13K |
| 2024-10-30 | 53.05 | 53.28 | ↑$0.23 (0.44%) | 52.35 | 53.28 | 1.48K |
| 2024-10-29 | 53.78 | 53.08 | ↓$0.70 (-1.29%) | 53.08 | 53.78 | 722 |
| 2024-10-28 | 54.02 | 54.02 | ↑$0.00 (0.00%) | 54.02 | 54.02 | 570 |
| 2024-10-25 | 54.20 | 54.20 | ↑$0.00 (0.00%) | 54.20 | 54.20 | 249 |
| 2024-10-24 | 54.20 | 54.20 | ↑$0.00 (0.00%) | 54.20 | 54.20 | 717 |
| 2024-10-23 | 53.72 | 54.06 | ↑$0.34 (0.63%) | 53.72 | 54.06 | 708 |
| 2024-10-22 | 54.12 | 54.12 | ↑$0.00 (0.00%) | 54.12 | 54.12 | 217 |
| 2024-10-21 | 53.79 | 54.12 | ↑$0.33 (0.61%) | 53.79 | 54.12 | 779 |
| 2024-10-18 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 49 |
| 2024-10-17 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 53.50 | 54.00 | 1.10K |
| 2024-10-16 | 54.25 | 54.00 | ↓$0.25 (-0.46%) | 54.00 | 54.25 | 566 |
| 2024-10-15 | 53.54 | 54.09 | ↑$0.55 (1.03%) | 53.54 | 54.09 | 0.96K |
| 2024-10-14 | 54.00 | 54.00 | ↑$0.00 (0.00%) | 54.00 | 54.00 | 325 |
Create an account or log in to view more rows.
$SFBC called it
$SFBC to the moon
$SFBC Who else bought the dip on Friday?
$SFBC I warned everyone this company sucks
$SFBC ready to explode
$SFBC Fake dip news.
$SFBC it's going down??
$SFBC I’m selling y’all have fun bag holding
$SFBC i am trading for a better future!
$SFBC buying!