5 DAY PERFORMANCE
-13.18%
1 MONTH PERFORMANCE
-10.99%
3 MONTH PERFORMANCE
-3.92%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
-10.40%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.50 | $48.50 (0%) | $48.50 | $48.50 | 7 | $123.79 M |
| 09/18/2026 | $47.90 | $48.90 (2.09%) | $48.90 | $47.80 | 6.62 K | $125.30 M |
| 09/17/2026 | $48.46 | $48.48 (0.04%) | $48.68 | $48.20 | 11.50 K | $124.23 M |
| 09/16/2026 | $48.82 | $48.50 (-0.66%) | $48.83 | $48.05 | 8.84 K | $124.28 M |
| 09/15/2026 | $48.50 | $48.76 (0.54%) | $48.99 | $47.68 | 56.62 K | $124.95 M |
| 09/14/2026 | $48.00 | $48.19 (0.4%) | $48.22 | $47.68 | 1.81 K | $123.49 M |
| 09/11/2026 | $48.42 | $48.00 (-0.87%) | $48.50 | $47.92 | 2.20 K | $123.00 M |
| 09/10/2026 | $48.10 | $48.35 (0.52%) | $48.35 | $48.10 | 700 | $123.90 M |
| 09/09/2026 | $48.00 | $47.67 (-0.69%) | $48.03 | $47.46 | 4.14 K | $122.15 M |
| 09/08/2026 | $47.53 | $48.00 (0.99%) | $48.25 | $47.05 | 5.43 K | $123.00 M |
| 09/04/2026 | $47.63 | $47.75 (0.25%) | $47.75 | $47.57 | 1.61 K | $122.36 M |
| 09/03/2026 | $47.59 | $47.60 (0.02%) | $47.60 | $47.59 | 1.24 K | $121.97 M |
| 09/02/2026 | $47.28 | $47.10 (-0.38%) | $47.75 | $46.80 | 6.80 K | $120.69 M |
| 09/01/2026 | $46.80 | $47.25 (0.96%) | $47.28 | $46.80 | 1.90 K | $121.08 M |
| 08/31/2026 | $46.80 | $46.89 (0.19%) | $47.28 | $46.80 | 3.22 K | $120.15 M |
| 08/28/2026 | $47.14 | $46.80 (-0.72%) | $47.14 | $46.80 | 3.12 K | $119.92 M |
| 08/27/2026 | $47.32 | $47.32 (0%) | $47.32 | $47.32 | 900 | $121.26 M |
| 08/26/2026 | $47.74 | $47.69 (-0.1%) | $47.74 | $47.28 | 800 | $122.20 M |
| 08/25/2026 | $46.81 | $47.11 (0.64%) | $47.11 | $46.81 | 3.44 K | $120.72 M |
| 08/24/2026 | $47.28 | $47.28 (0%) | $47.28 | $47.28 | 1.15 K | $121.15 M |
| 08/21/2026 | $47.64 | $47.31 (-0.69%) | $47.64 | $46.90 | 2.00 K | $121.23 M |
| 08/20/2026 | $47.59 | $47.75 (0.34%) | $47.75 | $47.58 | 1.42 K | $122.36 M |
| 08/19/2026 | $47.84 | $47.68 (-0.33%) | $48.00 | $47.40 | 5.93 K | $122.18 M |
| 08/18/2026 | $46.73 | $47.01 (0.6%) | $47.28 | $46.73 | 5.70 K | $120.46 M |
| 08/17/2026 | $45.47 | $46.30 (1.83%) | $46.97 | $45.44 | 6.53 K | $118.64 M |
| 08/14/2026 | $46.17 | $46.25 (0.17%) | $46.75 | $46.17 | 4.70 K | $118.51 M |
| 08/13/2026 | $46.73 | $46.58 (-0.32%) | $47.24 | $45.18 | 4.81 K | $119.36 M |
| 08/12/2026 | $46.50 | $46.67 (0.37%) | $46.67 | $46.50 | 1.31 K | $119.59 M |
| 08/11/2026 | $46.45 | $46.43 (-0.04%) | $46.45 | $46.43 | 908 | $118.98 M |
| 08/10/2026 | $46.38 | $46.41 (0.06%) | $47.24 | $46.38 | 3.12 K | $118.92 M |
| 08/07/2026 | $46.80 | $46.50 (-0.64%) | $46.90 | $46.50 | 2.62 K | $119.15 M |
| 08/06/2026 | $46.98 | $46.75 (-0.49%) | $48.21 | $46.37 | 25.50 K | $119.80 M |
| 08/05/2026 | $47.38 | $46.98 (-0.84%) | $49.21 | $46.98 | 206.50 K | $120.38 M |
| 08/04/2026 | $46.81 | $47.44 (1.35%) | $48.03 | $46.56 | 8.40 K | $121.56 M |
| 08/03/2026 | $47.10 | $47.00 (-0.21%) | $47.10 | $45.11 | 6.40 K | $120.44 M |
| 07/31/2026 | $45.00 | $47.23 (4.96%) | $47.23 | $45.00 | 5.01 K | $121.03 M |
| 07/30/2026 | $44.12 | $45.89 (4.01%) | $45.89 | $44.12 | 33.70 K | $117.59 M |
| 07/29/2026 | $44.02 | $44.12 (0.23%) | $44.56 | $43.82 | 6.10 K | $113.06 M |
| 07/28/2026 | $45.16 | $44.32 (-1.86%) | $45.16 | $44.25 | 5.70 K | $113.57 M |
| 07/27/2026 | $44.85 | $45.11 (0.58%) | $45.22 | $44.85 | 1.94 K | $115.59 M |
| 07/24/2026 | $45.00 | $45.06 (0.13%) | $45.06 | $44.69 | 3.54 K | $115.46 M |
| 07/23/2026 | $44.85 | $45.14 (0.65%) | $45.41 | $44.18 | 7.20 K | $115.67 M |
| 07/22/2026 | $43.75 | $45.16 (3.22%) | $45.32 | $43.75 | 11.40 K | $115.72 M |
| 07/21/2026 | $45.55 | $43.75 (-3.95%) | $45.55 | $43.50 | 6.34 K | $112.11 M |
| 07/20/2026 | $47.08 | $45.82 (-2.68%) | $47.08 | $45.41 | 5.82 K | $117.41 M |
| 07/17/2026 | $47.30 | $46.88 (-0.89%) | $48.07 | $46.17 | 6.90 K | $120.13 M |
| 07/16/2026 | $46.85 | $47.30 (0.96%) | $47.70 | $44.24 | 9.80 K | $121.20 M |
| 07/15/2026 | $46.82 | $46.72 (-0.21%) | $48.00 | $46.53 | 28.70 K | $119.72 M |
| 07/14/2026 | $46.70 | $46.32 (-0.81%) | $47.85 | $45.02 | 30.56 K | $118.69 M |
| 07/13/2026 | $44.36 | $46.08 (3.88%) | $46.14 | $44.30 | 37.87 K | $118.08 M |
| 07/10/2026 | $43.65 | $44.14 (1.12%) | $44.56 | $43.00 | 10.70 K | $113.11 M |
| 07/09/2026 | $43.98 | $43.98 (0%) | $43.98 | $43.98 | 1.21 K | $112.70 M |
| 07/08/2026 | $44.00 | $43.04 (-2.18%) | $44.00 | $42.65 | 12.00 K | $110.29 M |
| 07/07/2026 | $43.60 | $44.32 (1.65%) | $44.34 | $43.60 | 1.30 K | $113.57 M |
| 07/06/2026 | $44.67 | $44.67 (0%) | $44.67 | $43.72 | 2.15 K | $114.47 M |
| 07/02/2026 | $44.03 | $44.67 (1.45%) | $44.76 | $44.03 | 6.22 K | $114.47 M |
| 07/01/2026 | $43.20 | $44.75 (3.59%) | $44.75 | $43.20 | 6.40 K | $114.67 M |
| 06/30/2026 | $42.60 | $43.11 (1.2%) | $43.11 | $42.52 | 12.24 K | $110.47 M |
| 06/29/2026 | $43.35 | $43.07 (-0.65%) | $43.59 | $42.81 | 5.00 K | $110.37 M |
| 06/26/2026 | $43.88 | $43.35 (-1.21%) | $44.32 | $42.80 | 201.40 K | $111.08 M |
| 06/25/2026 | $43.92 | $44.08 (0.36%) | $44.14 | $42.82 | 13.00 K | $112.95 M |
| 06/24/2026 | $43.57 | $43.70 (0.3%) | $43.97 | $42.91 | 9.95 K | $111.98 M |
| 06/23/2026 | $42.90 | $43.24 (0.79%) | $44.55 | $42.81 | 4.52 K | $110.80 M |
| 06/22/2026 | $43.75 | $42.99 (-1.74%) | $43.75 | $42.58 | 6.70 K | $110.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
