5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
+0.05%
YEAR-TO-DATE PERFORMANCE
-3.48%
1 YEAR PERFORMANCE
-6.42%
Sound Financial Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.09 | $45.06 (-0.07%) | $45.09 | $45.06 | 923 | $115.57 M |
| 11/04/2026 | $46.00 | $45.77 (-0.5%) | $46.20 | $45.77 | 2.23 K | $117.39 M |
| 11/03/2026 | $45.50 | $45.00 (-1.1%) | $45.72 | $45.00 | 1.51 K | $115.41 M |
| 11/02/2026 | $44.52 | $44.23 (-0.65%) | $45.00 | $44.23 | 2.70 K | $113.44 M |
| 10/30/2026 | $45.55 | $45.00 (-1.21%) | $45.55 | $45.00 | 600 | $115.41 M |
| 10/29/2026 | $45.00 | $45.00 (0%) | $45.71 | $45.00 | 822 | $115.41 M |
| 10/28/2026 | $45.00 | $45.00 (0%) | $45.00 | $44.98 | 601 | $115.41 M |
| 10/27/2026 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 1.10 K | $115.41 M |
| 10/26/2026 | $45.50 | $45.00 (-1.1%) | $45.50 | $44.80 | 1.30 K | $115.41 M |
| 10/23/2026 | $44.97 | $44.80 (-0.38%) | $44.97 | $44.00 | 4.32 K | $114.80 M |
| 10/22/2026 | $46.60 | $45.39 (-2.6%) | $46.60 | $45.00 | 1.44 K | $116.31 M |
| 10/21/2026 | $44.50 | $45.30 (1.8%) | $45.30 | $44.17 | 4.00 K | $116.08 M |
| 10/20/2026 | $45.50 | $44.50 (-2.2%) | $45.60 | $44.50 | 1.20 K | $114.03 M |
| 10/19/2026 | $47.21 | $44.13 (-6.52%) | $47.21 | $43.16 | 5.20 K | $113.08 M |
| 10/16/2026 | $43.51 | $43.17 (-0.78%) | $43.51 | $43.17 | 2.05 K | $110.62 M |
| 10/15/2026 | $43.27 | $43.53 (0.6%) | $43.53 | $43.27 | 1.42 K | $111.54 M |
| 10/14/2026 | $42.90 | $43.21 (0.72%) | $43.27 | $42.59 | 4.02 K | $110.72 M |
| 10/13/2026 | $42.52 | $42.81 (0.68%) | $42.98 | $42.52 | 2.94 K | $109.70 M |
| 10/12/2026 | $42.52 | $42.52 (0%) | $42.52 | $42.52 | 1.40 K | $108.96 M |
| 10/09/2026 | $43.42 | $42.46 (-2.21%) | $43.42 | $42.46 | 2.10 K | $108.80 M |
| 10/08/2026 | $43.57 | $43.77 (0.46%) | $43.77 | $43.57 | 1.30 K | $112.16 M |
| 10/07/2026 | $43.00 | $43.60 (1.4%) | $43.64 | $43.00 | 3.50 K | $111.72 M |
| 10/06/2026 | $44.00 | $43.05 (-2.16%) | $45.19 | $43.01 | 2.32 K | $110.31 M |
| 10/05/2026 | $44.96 | $43.05 (-4.25%) | $44.96 | $43.05 | 3.33 K | $110.31 M |
| 10/02/2026 | $45.22 | $46.21 (2.19%) | $46.25 | $43.76 | 4.24 K | $118.41 M |
| 10/01/2026 | $44.41 | $44.65 (0.54%) | $44.70 | $44.41 | 3.97 K | $114.41 M |
| 09/30/2026 | $45.99 | $44.65 (-2.91%) | $45.99 | $44.65 | 4.41 K | $114.41 M |
| 09/29/2026 | $46.33 | $46.41 (0.17%) | $46.41 | $45.76 | 3.30 K | $118.92 M |
| 09/28/2026 | $42.59 | $46.36 (8.85%) | $46.51 | $42.59 | 4.30 K | $118.80 M |
| 09/25/2026 | $45.22 | $42.72 (-5.53%) | $45.22 | $42.72 | 1.40 K | $109.47 M |
| 09/24/2026 | $46.90 | $46.00 (-1.92%) | $46.90 | $43.24 | 3.81 K | $117.87 M |
| 09/23/2026 | $47.82 | $47.40 (-0.88%) | $47.82 | $47.40 | 2.20 K | $121.46 M |
| 09/22/2026 | $48.10 | $48.17 (0.15%) | $48.17 | $47.67 | 2.52 K | $123.43 M |
| 09/21/2026 | $48.50 | $48.33 (-0.35%) | $48.50 | $48.33 | 1.00 K | $123.84 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 |
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.
