5 DAY PERFORMANCE
+7.62%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-1.67%
6 MONTH PERFORMANCE
+0.98%
YEAR-TO-DATE PERFORMANCE
+1.65%
1 YEAR PERFORMANCE
+34.98%
Sound Financial Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $49.06 | $49.06 (0%) | $49.06 | $49.06 | 411 | $124.82 M |
| 03/11/2025 | $49.50 | $49.36 (-0.28%) | $49.68 | $49.36 | 2,000 | $125.58 M |
| 03/10/2025 | $50.10 | $49.52 (-1.16%) | $50.68 | $49.36 | 2,444 | $125.99 M |
| 03/07/2025 | $50.11 | $49.73 (-0.76%) | $50.11 | $49.73 | 1,300 | $126.52 M |
| 03/06/2025 | $48.78 | $50.57 (3.67%) | $50.57 | $48.78 | 1,300 | $128.66 M |
| 03/05/2025 | $51.83 | $51.83 (0%) | $51.83 | $51.83 | 1,200 | $131.87 M |
| 03/04/2025 | $49.69 | $49.20 (-0.99%) | $49.86 | $49.11 | 2,400 | $125.18 M |
| 03/03/2025 | $49.45 | $49.45 (0%) | $49.45 | $49.45 | 600 | $125.81 M |
| 02/28/2025 | $50.47 | $50.47 (0%) | $50.47 | $50.47 | 830 | $128.41 M |
| 02/27/2025 | $50.70 | $50.44 (-0.51%) | $50.70 | $50.44 | 900 | $128.33 M |
| 02/26/2025 | $50.00 | $50.00 (0%) | $50.90 | $48.75 | 3,400 | $127.21 M |
| 02/25/2025 | $49.79 | $48.71 (-2.17%) | $50.01 | $48.71 | 2,947 | $123.93 M |
| 02/24/2025 | $50.25 | $49.55 (-1.39%) | $50.25 | $49.55 | 1,609 | $126.07 M |
| 02/21/2025 | $50.56 | $50.56 (0%) | $50.56 | $50.56 | 232 | $128.64 M |
| 02/20/2025 | $50.56 | $50.56 (0%) | $50.56 | $50.56 | 1,100 | $128.64 M |
| 02/19/2025 | $50.89 | $50.66 (-0.45%) | $50.89 | $50.66 | 1,937 | $128.89 M |
| 02/18/2025 | $51.75 | $50.91 (-1.62%) | $51.99 | $50.91 | 2,100 | $129.53 M |
| 02/14/2025 | $51.20 | $51.79 (1.15%) | $52.13 | $51.20 | 1,428 | $131.77 M |
| 02/13/2025 | $51.20 | $51.20 (0%) | $51.20 | $51.20 | 312 | $130.26 M |
| 02/12/2025 | $51.21 | $51.21 (0%) | $51.21 | $51.21 | 408 | $130.29 M |
| 02/11/2025 | $51.31 | $51.27 (-0.08%) | $51.55 | $51.27 | 1,200 | $130.44 M |
| 02/10/2025 | $51.31 | $51.31 (0%) | $51.31 | $51.31 | 531 | $130.54 M |
| 02/07/2025 | $52.00 | $51.58 (-0.81%) | $52.00 | $51.25 | 1,202 | $131.23 M |
| 02/06/2025 | $52.06 | $52.05 (-0.02%) | $52.06 | $52.05 | 2,700 | $132.43 M |
| 02/05/2025 | $52.75 | $52.06 (-1.31%) | $52.75 | $52.06 | 943 | $132.45 M |
| 02/04/2025 | $52.06 | $52.26 (0.38%) | $52.26 | $52.05 | 1,700 | $132.96 M |
| 02/03/2025 | $52.07 | $52.05 (-0.04%) | $52.50 | $52.05 | 1,400 | $132.43 M |
| 01/31/2025 | $52.10 | $52.86 (1.46%) | $52.86 | $52.10 | 700 | $134.49 M |
| 01/30/2025 | $52.80 | $52.80 (0%) | $52.80 | $52.80 | 0 | $134.34 M |
| 01/29/2025 | $52.80 | $52.80 (0%) | $52.80 | $52.80 | 1,134 | $134.34 M |
| 01/28/2025 | $52.78 | $52.78 (0%) | $52.78 | $52.78 | 600 | $134.28 M |
| 01/27/2025 | $52.66 | $52.74 (0.15%) | $54.20 | $52.66 | 2,700 | $134.18 M |
| 01/24/2025 | $52.62 | $52.62 (0%) | $52.62 | $52.62 | 618 | $133.88 M |
| 01/23/2025 | $54.69 | $53.01 (-3.07%) | $54.69 | $53.01 | 2,110 | $134.87 M |
| 01/22/2025 | $52.37 | $52.38 (0.02%) | $52.70 | $52.37 | 3,628 | $133.27 M |
| 01/21/2025 | $53.06 | $53.24 (0.34%) | $53.24 | $53.06 | 2,728 | $135.45 M |
| 01/17/2025 | $53.20 | $53.33 (0.24%) | $53.33 | $53.20 | 2,300 | $135.68 M |
| 01/16/2025 | $53.98 | $53.98 (0%) | $53.98 | $53.98 | 418 | $137.34 M |
| 01/15/2025 | $53.49 | $53.40 (-0.17%) | $53.49 | $53.40 | 2,100 | $135.86 M |
| 01/14/2025 | $53.90 | $53.64 (-0.48%) | $54.26 | $53.64 | 1,134 | $136.47 M |
| 01/13/2025 | $54.00 | $53.22 (-1.44%) | $54.00 | $53.22 | 500 | $135.40 M |
| 01/10/2025 | $53.32 | $53.32 (0%) | $53.32 | $53.32 | 348 | $135.66 M |
| 01/08/2025 | $53.10 | $53.36 (0.49%) | $55.00 | $53.10 | 3,029 | $135.76 M |
| 01/07/2025 | $53.30 | $53.21 (-0.17%) | $54.75 | $52.33 | 2,800 | $135.38 M |
| 01/06/2025 | $53.52 | $53.52 (0%) | $53.52 | $53.52 | 600 | $136.17 M |
| 01/03/2025 | $53.99 | $53.34 (-1.2%) | $54.21 | $53.25 | 902 | $135.71 M |
| 01/02/2025 | $52.42 | $54.98 (4.88%) | $54.98 | $52.35 | 1,302 | $139.88 M |
| 12/31/2024 | $52.31 | $52.65 (0.65%) | $54.77 | $52.31 | 8,400 | $133.95 M |
| 12/30/2024 | $52.32 | $52.61 (0.55%) | $54.95 | $52.32 | 4,613 | $133.85 M |
| 12/27/2024 | $52.10 | $52.64 (1.04%) | $54.00 | $52.02 | 2,916 | $133.93 M |
| 12/26/2024 | $55.00 | $53.63 (-2.49%) | $55.00 | $53.03 | 2,400 | $136.45 M |
| 12/24/2024 | $54.71 | $54.71 (0%) | $54.71 | $54.71 | 0 | $139.19 M |
| 12/23/2024 | $54.71 | $54.71 (0%) | $54.71 | $54.71 | 612 | $139.19 M |
| 12/20/2024 | $52.50 | $55.00 (4.76%) | $55.85 | $52.00 | 28,700 | $139.93 M |
| 12/19/2024 | $52.12 | $52.89 (1.48%) | $54.31 | $51.81 | 9,000 | $134.56 M |
| 12/18/2024 | $53.52 | $52.11 (-2.63%) | $54.25 | $52.11 | 3,200 | $132.58 M |
| 12/17/2024 | $52.74 | $52.74 (0%) | $52.74 | $52.74 | 700 | $134.18 M |
| 12/16/2024 | $53.28 | $53.28 (0%) | $53.28 | $53.28 | 700 | $135.56 M |
| 12/13/2024 | $54.39 | $54.39 (0%) | $54.39 | $54.39 | 500 | $138.38 M |
| 12/12/2024 | $53.64 | $54.43 (1.47%) | $54.43 | $53.64 | 800 | $138.48 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.
