5 DAY PERFORMANCE
-10.84%
1 MONTH PERFORMANCE
-4.99%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-4.62%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
-8.56%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.66 | $47.22 (1.19%) | $47.31 | $46.66 | 0 | |
| 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 |
| 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 |
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.
