5 DAY PERFORMANCE
-3.92%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-3.06%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
-8.79%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.75 | $42.99 (-1.74%) | $43.75 | $42.58 | 6.70 K | $110.16 M |
| 06/18/2026 | $42.71 | $43.83 (2.62%) | $44.50 | $41.28 | 20.30 K | $112.31 M |
| 06/17/2026 | $41.31 | $42.48 (2.83%) | $42.48 | $41.31 | 3.80 K | $108.85 M |
| 06/16/2026 | $42.29 | $41.42 (-2.06%) | $42.81 | $41.31 | 16.80 K | $106.14 M |
| 06/15/2026 | $43.53 | $42.52 (-2.32%) | $43.53 | $42.52 | 2.20 K | $108.96 M |
| 06/12/2026 | $42.83 | $43.63 (1.87%) | $43.63 | $42.80 | 3.60 K | $111.80 M |
| 06/11/2026 | $42.47 | $43.25 (1.84%) | $43.25 | $42.28 | 4.22 K | $110.83 M |
| 06/10/2026 | $42.09 | $42.79 (1.66%) | $42.97 | $42.09 | 3.80 K | $109.65 M |
| 06/09/2026 | $41.83 | $42.30 (1.12%) | $42.30 | $41.83 | 4.82 K | $108.39 M |
| 06/08/2026 | $42.07 | $42.07 (0%) | $42.07 | $42.06 | 5.04 K | $107.80 M |
| 06/05/2026 | $41.66 | $42.33 (1.61%) | $42.57 | $41.66 | 6.81 K | $108.47 M |
| 06/04/2026 | $41.32 | $41.89 (1.38%) | $42.03 | $41.32 | 5.02 K | $107.34 M |
| 06/03/2026 | $41.71 | $41.32 (-0.94%) | $42.20 | $41.31 | 11.20 K | $105.88 M |
| 06/02/2026 | $41.71 | $41.94 (0.55%) | $42.16 | $41.71 | 5.72 K | $107.47 M |
| 06/01/2026 | $41.77 | $41.71 (-0.14%) | $42.53 | $41.53 | 4.80 K | $106.88 M |
| 05/29/2026 | $42.14 | $41.73 (-0.97%) | $42.40 | $41.73 | 9.40 K | $106.93 M |
| 05/28/2026 | $41.61 | $43.29 (4.04%) | $43.29 | $41.61 | 9.00 K | $110.93 M |
| 05/27/2026 | $41.84 | $41.83 (-0.02%) | $42.25 | $41.59 | 3.91 K | $107.19 M |
| 05/26/2026 | $42.08 | $42.05 (-0.07%) | $42.78 | $41.60 | 5.12 K | $107.75 M |
| 05/22/2026 | $41.90 | $41.72 (-0.43%) | $42.16 | $41.46 | 4.50 K | $106.91 M |
| 05/21/2026 | $43.65 | $41.52 (-4.88%) | $43.65 | $41.52 | 8.10 K | $106.39 M |
| 05/20/2026 | $42.98 | $42.57 (-0.95%) | $43.00 | $42.57 | 2.90 K | $109.08 M |
| 05/19/2026 | $41.89 | $42.44 (1.31%) | $42.44 | $41.66 | 4.10 K | $108.75 M |
| 05/18/2026 | $43.47 | $42.12 (-3.11%) | $43.47 | $42.12 | 4.42 K | $107.93 M |
| 05/15/2026 | $41.86 | $42.17 (0.74%) | $42.17 | $41.55 | 2.60 K | $108.06 M |
| 05/14/2026 | $42.40 | $42.38 (-0.05%) | $42.40 | $41.55 | 2.60 K | $108.60 M |
| 05/13/2026 | $41.52 | $41.54 (0.05%) | $41.63 | $41.52 | 2.51 K | $106.44 M |
| 05/12/2026 | $42.91 | $42.24 (-1.56%) | $42.91 | $42.24 | 2.10 K | $108.24 M |
| 05/11/2026 | $41.77 | $42.02 (0.6%) | $42.06 | $41.77 | 5.40 K | $107.67 M |
| 05/08/2026 | $42.25 | $42.16 (-0.21%) | $42.53 | $42.15 | 6.40 K | $108.03 M |
| 05/07/2026 | $42.63 | $42.24 (-0.91%) | $42.63 | $42.24 | 2.20 K | $108.24 M |
| 05/06/2026 | $42.06 | $42.37 (0.74%) | $42.37 | $42.06 | 3.82 K | $108.57 M |
| 05/05/2026 | $41.50 | $42.09 (1.42%) | $42.09 | $41.50 | 3.05 K | $107.85 M |
| 05/04/2026 | $41.30 | $41.38 (0.19%) | $41.38 | $41.12 | 3.80 K | $106.03 M |
| 05/01/2026 | $41.06 | $41.42 (0.88%) | $41.42 | $41.06 | 6.60 K | $106.14 M |
| 04/30/2026 | $41.49 | $41.15 (-0.82%) | $41.49 | $40.95 | 14.84 K | $105.45 M |
| 04/29/2026 | $41.52 | $41.15 (-0.89%) | $41.52 | $41.01 | 11.70 K | $105.45 M |
| 04/28/2026 | $42.00 | $41.74 (-0.62%) | $42.00 | $41.74 | 4.33 K | $106.96 M |
| 04/27/2026 | $42.24 | $41.46 (-1.85%) | $42.25 | $41.46 | 8.90 K | $106.24 M |
| 04/24/2026 | $42.67 | $42.25 (-0.98%) | $42.67 | $41.90 | 8.60 K | $108.26 M |
| 04/23/2026 | $43.01 | $42.39 (-1.44%) | $43.01 | $41.03 | 12.50 K | $108.62 M |
| 04/22/2026 | $43.28 | $43.30 (0.05%) | $43.30 | $43.06 | 8.60 K | $110.95 M |
| 04/21/2026 | $43.57 | $43.57 (0%) | $43.57 | $43.55 | 4.60 K | $111.65 M |
| 04/20/2026 | $44.25 | $43.93 (-0.72%) | $44.56 | $43.91 | 3.23 K | $112.57 M |
| 04/17/2026 | $44.11 | $44.18 (0.16%) | $44.56 | $43.92 | 11.91 K | $113.21 M |
| 04/16/2026 | $45.64 | $45.00 (-1.4%) | $45.64 | $44.78 | 2.60 K | $115.31 M |
| 04/15/2026 | $44.82 | $46.21 (3.1%) | $47.00 | $43.31 | 11.64 K | $118.41 M |
| 04/14/2026 | $45.19 | $45.19 (0%) | $45.19 | $45.19 | 2.10 K | $115.80 M |
| 04/13/2026 | $44.62 | $45.65 (2.31%) | $46.00 | $44.62 | 4.90 K | $116.98 M |
| 04/10/2026 | $44.67 | $44.67 (0%) | $44.67 | $44.67 | 2.00 K | $114.47 M |
| 04/09/2026 | $44.74 | $45.29 (1.23%) | $45.53 | $44.26 | 5.65 K | $116.05 M |
| 04/08/2026 | $44.50 | $45.15 (1.46%) | $45.15 | $44.47 | 7.90 K | $115.70 M |
| 04/07/2026 | $42.76 | $43.29 (1.24%) | $43.29 | $42.76 | 3.34 K | $110.93 M |
| 04/06/2026 | $41.95 | $42.78 (1.98%) | $42.78 | $41.95 | 5.32 K | $109.62 M |
| 04/02/2026 | $42.05 | $41.82 (-0.55%) | $42.05 | $41.82 | 3.50 K | $107.16 M |
| 04/01/2026 | $43.95 | $41.86 (-4.76%) | $44.10 | $41.86 | 8.12 K | $107.26 M |
| 03/31/2026 | $44.13 | $43.71 (-0.95%) | $44.35 | $43.71 | 4.51 K | $112.01 M |
| 03/30/2026 | $43.62 | $44.33 (1.63%) | $44.35 | $43.62 | 6.02 K | $113.59 M |
| 03/27/2026 | $43.78 | $43.32 (-1.05%) | $44.29 | $42.86 | 4.10 K | $111.01 M |
| 03/26/2026 | $43.58 | $43.89 (0.71%) | $44.29 | $43.08 | 5.60 K | $112.47 M |
| 03/25/2026 | $44.94 | $43.74 (-2.67%) | $44.99 | $43.74 | 7.93 K | $112.08 M |
| 03/24/2026 | $44.77 | $45.64 (1.94%) | $46.10 | $44.75 | 26.32 K | $116.95 M |
| 03/23/2026 | $43.95 | $44.99 (2.37%) | $45.10 | $43.40 | 27.50 K | $115.29 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.
