5 DAY PERFORMANCE
+5.55%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-11.81%
1 YEAR PERFORMANCE
-14.57%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.89 | $44.11 (0.5%) | $44.33 | $43.89 | 6.30 K | $112.77 M |
| 12/04/2025 | $44.29 | $44.23 (-0.14%) | $44.36 | $44.10 | 2.10 K | $113.08 M |
| 12/03/2025 | $43.99 | $43.99 (0%) | $43.99 | $43.99 | 2.00 K | $112.46 M |
| 12/02/2025 | $44.01 | $43.84 (-0.39%) | $44.01 | $43.84 | 3.10 K | $112.08 M |
| 12/01/2025 | $44.06 | $44.02 (-0.09%) | $44.36 | $44.02 | 2.72 K | $112.54 M |
| 11/28/2025 | $44.18 | $44.31 (0.29%) | $44.31 | $44.01 | 3.90 K | $113.28 M |
| 11/26/2025 | $44.17 | $44.23 (0.14%) | $44.52 | $44.17 | 3.90 K | $113.08 M |
| 11/25/2025 | $44.20 | $44.56 (0.81%) | $44.59 | $44.20 | 4.93 K | $113.92 M |
| 11/24/2025 | $44.57 | $44.42 (-0.34%) | $44.98 | $44.25 | 5.33 K | $113.56 M |
| 11/21/2025 | $44.25 | $44.88 (1.42%) | $45.00 | $44.25 | 6.70 K | $114.74 M |
| 11/20/2025 | $44.44 | $44.23 (-0.47%) | $44.44 | $44.20 | 2.14 K | $113.08 M |
| 11/19/2025 | $44.66 | $44.16 (-1.12%) | $44.66 | $44.11 | 4.50 K | $112.90 M |
| 11/18/2025 | $44.74 | $44.74 (0%) | $44.74 | $44.74 | 1.22 K | $114.38 M |
| 11/17/2025 | $44.86 | $44.78 (-0.18%) | $44.90 | $44.66 | 4.80 K | $114.48 M |
| 11/14/2025 | $45.06 | $44.77 (-0.64%) | $45.06 | $44.77 | 1.63 K | $114.46 M |
| 11/13/2025 | $44.99 | $44.74 (-0.56%) | $45.40 | $44.66 | 6.00 K | $114.38 M |
| 11/12/2025 | $45.45 | $44.81 (-1.41%) | $45.48 | $44.81 | 5.31 K | $114.56 M |
| 11/11/2025 | $44.70 | $45.28 (1.3%) | $45.28 | $44.70 | 2.42 K | $115.76 M |
| 11/10/2025 | $45.48 | $44.96 (-1.14%) | $46.00 | $44.96 | 2.02 K | $114.94 M |
| 11/07/2025 | $45.38 | $44.96 (-0.93%) | $45.53 | $44.90 | 3.00 K | $114.94 M |
| 11/06/2025 | $44.89 | $44.95 (0.13%) | $45.12 | $44.89 | 2.43 K | $114.92 M |
| 11/05/2025 | $44.98 | $45.00 (0.04%) | $45.00 | $44.58 | 3.30 K | $115.05 M |
| 11/04/2025 | $45.00 | $43.80 (-2.67%) | $45.00 | $43.80 | 10.00 K | $111.98 M |
| 11/03/2025 | $44.46 | $44.20 (-0.58%) | $44.46 | $44.20 | 1.10 K | $113.00 M |
| 10/31/2025 | $44.25 | $44.64 (0.88%) | $44.64 | $44.20 | 2.50 K | $114.12 M |
| 10/30/2025 | $44.15 | $44.20 (0.11%) | $44.20 | $44.00 | 9.70 K | $113.00 M |
| 10/29/2025 | $44.40 | $44.05 (-0.79%) | $44.40 | $44.05 | 22.13 K | $112.62 M |
| 10/28/2025 | $44.70 | $44.56 (-0.31%) | $44.70 | $44.48 | 9.15 K | $113.92 M |
| 10/27/2025 | $44.67 | $44.67 (0%) | $44.67 | $44.67 | 1.61 K | $114.20 M |
| 10/24/2025 | $45.28 | $45.27 (-0.02%) | $45.30 | $45.27 | 1.20 K | $115.74 M |
| 10/23/2025 | $45.31 | $45.31 (0%) | $45.31 | $45.31 | 500 | $115.84 M |
| 10/22/2025 | $45.00 | $45.43 (0.96%) | $45.43 | $45.00 | 2.70 K | $116.14 M |
| 10/21/2025 | $45.59 | $45.46 (-0.29%) | $45.59 | $45.46 | 1.40 K | $116.22 M |
| 10/20/2025 | $44.61 | $45.29 (1.52%) | $45.29 | $44.61 | 2.22 K | $115.79 M |
| 10/17/2025 | $44.61 | $44.77 (0.36%) | $44.98 | $44.61 | 1.60 K | $114.46 M |
| 10/16/2025 | $45.67 | $44.61 (-2.32%) | $45.80 | $44.61 | 18.90 K | $114.05 M |
| 10/15/2025 | $45.98 | $45.95 (-0.07%) | $45.98 | $45.81 | 2.01 K | $117.47 M |
| 10/14/2025 | $45.86 | $45.73 (-0.28%) | $45.86 | $45.73 | 1.62 K | $116.91 M |
| 10/13/2025 | $45.99 | $45.94 (-0.11%) | $46.00 | $45.60 | 2.45 K | $117.45 M |
| 10/10/2025 | $46.03 | $45.70 (-0.72%) | $46.04 | $45.66 | 15.10 K | $116.83 M |
| 10/09/2025 | $46.42 | $46.17 (-0.54%) | $46.42 | $46.05 | 2.13 K | $118.04 M |
| 10/08/2025 | $46.01 | $46.06 (0.11%) | $46.25 | $46.01 | 3.42 K | $117.76 M |
| 10/07/2025 | $46.15 | $46.00 (-0.33%) | $46.15 | $46.00 | 6.10 K | $117.60 M |
| 10/06/2025 | $46.50 | $46.08 (-0.9%) | $46.50 | $46.08 | 2.42 K | $117.81 M |
| 10/03/2025 | $46.00 | $46.43 (0.93%) | $46.46 | $46.00 | 1.82 K | $118.70 M |
| 10/02/2025 | $46.00 | $45.86 (-0.3%) | $46.01 | $45.82 | 14.70 K | $117.24 M |
| 10/01/2025 | $46.03 | $45.82 (-0.46%) | $46.03 | $45.82 | 3.52 K | $117.14 M |
| 09/30/2025 | $47.00 | $46.06 (-2%) | $47.00 | $46.03 | 4.40 K | $117.76 M |
| 09/29/2025 | $47.90 | $46.34 (-3.26%) | $47.90 | $46.34 | 2.74 K | $118.47 M |
| 09/26/2025 | $47.32 | $47.74 (0.89%) | $47.74 | $47.17 | 2.03 K | $122.05 M |
| 09/25/2025 | $46.85 | $46.85 (0%) | $46.85 | $46.85 | 1.15 K | $119.77 M |
| 09/24/2025 | $46.00 | $46.37 (0.8%) | $46.37 | $46.00 | 2.40 K | $118.55 M |
| 09/23/2025 | $46.10 | $46.17 (0.15%) | $46.32 | $46.00 | 3.84 K | $118.04 M |
| 09/22/2025 | $45.70 | $45.97 (0.59%) | $46.15 | $45.70 | 4.10 K | $117.53 M |
| 09/19/2025 | $46.10 | $47.00 (1.95%) | $47.05 | $46.10 | 22.40 K | $120.16 M |
| 09/18/2025 | $45.55 | $46.46 (2%) | $46.46 | $45.55 | 3.10 K | $118.78 M |
| 09/17/2025 | $45.26 | $45.34 (0.18%) | $46.56 | $45.26 | 4.64 K | $115.91 M |
| 09/16/2025 | $45.23 | $45.44 (0.46%) | $46.21 | $45.23 | 4.44 K | $116.17 M |
| 09/15/2025 | $45.70 | $45.59 (-0.24%) | $45.88 | $45.50 | 3.00 K | $116.55 M |
| 09/12/2025 | $46.35 | $45.14 (-2.61%) | $46.36 | $45.12 | 11.80 K | $115.40 M |
| 09/11/2025 | $46.93 | $46.53 (-0.85%) | $46.93 | $46.39 | 5.75 K | $118.96 M |
| 09/10/2025 | $47.18 | $47.18 (0%) | $47.18 | $47.05 | 2.10 K | $120.62 M |
| 09/09/2025 | $46.85 | $47.25 (0.85%) | $47.76 | $46.85 | 3.00 K | $120.80 M |
| 09/08/2025 | $47.00 | $46.97 (-0.06%) | $47.00 | $46.97 | 2.60 K | $120.08 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.
