5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-6.32%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
-16.22%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.20 | $42.12 (-0.19%) | $42.37 | $41.90 | 2.10 K | $108.11 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 | $108.06 M |
| 04/23/2026 | $43.01 | $42.39 (-1.44%) | $43.01 | $41.03 | 12.50 K | $108.42 M |
| 04/22/2026 | $43.28 | $43.30 (0.05%) | $43.30 | $43.06 | 8.60 K | $110.74 M |
| 04/21/2026 | $43.57 | $43.57 (0%) | $43.57 | $43.55 | 4.60 K | $111.43 M |
| 04/20/2026 | $44.25 | $43.93 (-0.72%) | $44.56 | $43.91 | 3.23 K | $112.36 M |
| 04/17/2026 | $44.11 | $44.18 (0.16%) | $44.56 | $43.92 | 11.91 K | $113.00 M |
| 04/16/2026 | $45.64 | $45.00 (-1.4%) | $45.64 | $44.78 | 2.60 K | $115.09 M |
| 04/15/2026 | $44.82 | $46.21 (3.1%) | $47.00 | $43.31 | 11.64 K | $118.19 M |
| 04/14/2026 | $45.19 | $45.19 (0%) | $45.19 | $45.19 | 2.10 K | $115.58 M |
| 04/13/2026 | $44.62 | $45.65 (2.31%) | $46.00 | $44.62 | 4.90 K | $116.75 M |
| 04/10/2026 | $44.67 | $44.67 (0%) | $44.67 | $44.67 | 2.00 K | $114.25 M |
| 04/09/2026 | $44.74 | $45.29 (1.23%) | $45.53 | $44.26 | 5.65 K | $115.83 M |
| 04/08/2026 | $44.50 | $45.15 (1.46%) | $45.15 | $44.47 | 7.90 K | $115.48 M |
| 04/07/2026 | $42.76 | $43.29 (1.24%) | $43.29 | $42.76 | 3.34 K | $110.72 M |
| 04/06/2026 | $41.95 | $42.78 (1.98%) | $42.78 | $41.95 | 5.32 K | $109.41 M |
| 04/02/2026 | $42.05 | $41.82 (-0.55%) | $42.05 | $41.82 | 3.50 K | $106.96 M |
| 04/01/2026 | $43.95 | $41.86 (-4.76%) | $44.10 | $41.86 | 8.12 K | $107.06 M |
| 03/31/2026 | $44.13 | $43.71 (-0.95%) | $44.35 | $43.71 | 4.51 K | $111.79 M |
| 03/30/2026 | $43.62 | $44.33 (1.63%) | $44.35 | $43.62 | 6.02 K | $113.38 M |
| 03/27/2026 | $43.78 | $43.32 (-1.05%) | $44.29 | $42.86 | 4.10 K | $110.80 M |
| 03/26/2026 | $43.58 | $43.89 (0.71%) | $44.29 | $43.08 | 5.60 K | $112.25 M |
| 03/25/2026 | $44.94 | $43.74 (-2.67%) | $44.99 | $43.74 | 7.93 K | $111.87 M |
| 03/24/2026 | $44.77 | $45.64 (1.94%) | $46.10 | $44.75 | 26.32 K | $116.73 M |
| 03/23/2026 | $43.95 | $44.99 (2.37%) | $45.10 | $43.40 | 27.50 K | $115.07 M |
| 03/20/2026 | $42.05 | $43.88 (4.35%) | $44.18 | $41.86 | 42.90 K | $112.23 M |
| 03/19/2026 | $41.82 | $42.19 (0.88%) | $42.20 | $41.34 | 31.55 K | $107.91 M |
| 03/18/2026 | $41.01 | $41.49 (1.17%) | $41.49 | $40.68 | 24.60 K | $106.12 M |
| 03/17/2026 | $41.42 | $41.29 (-0.31%) | $41.42 | $41.25 | 3.34 K | $105.60 M |
| 03/16/2026 | $41.26 | $41.20 (-0.15%) | $41.36 | $41.20 | 2.01 K | $105.37 M |
| 03/13/2026 | $41.36 | $41.06 (-0.73%) | $41.52 | $41.06 | 4.10 K | $105.02 M |
| 03/12/2026 | $41.35 | $41.35 (0%) | $41.65 | $41.35 | 3.70 K | $105.76 M |
| 03/11/2026 | $42.02 | $41.37 (-1.55%) | $42.02 | $41.37 | 3.31 K | $105.81 M |
| 03/10/2026 | $41.95 | $41.45 (-1.19%) | $42.08 | $41.35 | 8.70 K | $106.01 M |
| 03/09/2026 | $42.10 | $42.11 (0.02%) | $42.11 | $41.75 | 7.92 K | $107.70 M |
| 03/06/2026 | $42.02 | $41.77 (-0.59%) | $42.32 | $41.75 | 6.43 K | $106.83 M |
| 03/05/2026 | $42.70 | $42.02 (-1.59%) | $42.85 | $42.00 | 5.62 K | $107.47 M |
| 03/04/2026 | $42.60 | $42.72 (0.28%) | $42.78 | $42.60 | 5.13 K | $109.26 M |
| 03/03/2026 | $42.60 | $42.40 (-0.47%) | $42.66 | $42.40 | 2.50 K | $108.44 M |
| 03/02/2026 | $42.53 | $42.68 (0.35%) | $42.68 | $42.41 | 3.53 K | $109.16 M |
| 02/27/2026 | $42.50 | $42.47 (-0.07%) | $42.79 | $42.40 | 6.55 K | $108.62 M |
| 02/26/2026 | $43.13 | $42.74 (-0.9%) | $43.13 | $42.60 | 3.40 K | $109.31 M |
| 02/25/2026 | $42.72 | $42.77 (0.12%) | $42.83 | $42.68 | 5.62 K | $109.39 M |
| 02/24/2026 | $43.04 | $42.71 (-0.77%) | $43.04 | $42.69 | 2.13 K | $109.24 M |
| 02/23/2026 | $43.29 | $42.74 (-1.27%) | $43.31 | $42.40 | 17.70 K | $109.31 M |
| 02/20/2026 | $43.50 | $43.56 (0.14%) | $43.94 | $43.40 | 7.21 K | $111.41 M |
| 02/19/2026 | $43.63 | $43.66 (0.07%) | $43.67 | $43.52 | 2.20 K | $111.67 M |
| 02/18/2026 | $43.74 | $43.81 (0.16%) | $43.82 | $43.74 | 2.90 K | $112.05 M |
| 02/17/2026 | $43.84 | $43.89 (0.11%) | $44.15 | $43.84 | 2.75 K | $112.25 M |
| 02/13/2026 | $43.85 | $44.30 (1.03%) | $44.37 | $43.79 | 9.50 K | $113.30 M |
| 02/12/2026 | $44.29 | $43.71 (-1.31%) | $44.29 | $43.71 | 4.14 K | $111.79 M |
| 02/11/2026 | $44.37 | $43.76 (-1.37%) | $44.37 | $43.76 | 5.50 K | $111.92 M |
| 02/10/2026 | $43.96 | $44.37 (0.93%) | $44.38 | $43.96 | 5.31 K | $113.48 M |
| 02/09/2026 | $44.07 | $44.08 (0.02%) | $44.21 | $43.94 | 4.10 K | $112.74 M |
| 02/06/2026 | $44.45 | $44.15 (-0.67%) | $44.45 | $44.15 | 4.03 K | $112.92 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.
