MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFBC — Sound Financial Bancorp, Inc.
NasdaqSound Financial Bancorp, Inc.
$43.77
+0.17(+0.39%)
- O
- 43.57
- H
- 43.77
- L
- 43.57
- V
- 1.29K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.77
Period Return-14.91%
Period High$51.70
Period Low$40.68
Avg Daily Volume8.2K
Total Trading Days365
SFBC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.57 | $43.77 | $43.57 | $43.77 | +$0.17 | +0.39% | 1,292 | $43.43 | $43.57 $43.77 |
| Oct 7, 2026 | $43.00 | $43.64 | $43.00 | $43.60 | +$0.55 | +1.28% | 3,498 | $43.33 | $43.00 $43.64 |
| Oct 6, 2026 | $44.00 | $45.19 | $43.01 | $43.05 | +$0.00 | +0.00% | 2,320 | $44.12 | $43.01 $45.19 |
| Oct 5, 2026 | $44.96 | $44.96 | $43.05 | $43.05 | $-3.16 | -6.84% | 3,332 | $44.16 | $43.05 $44.96 |
| Oct 2, 2026 | $45.22 | $46.25 | $43.76 | $46.21 | +$1.56 | +3.49% | 3,981 | $44.99 | $43.76 $46.25 |
| Oct 1, 2026 | $44.41 | $44.70 | $44.41 | $44.65 | +$0.00 | +0.00% | 3,813 | $44.64 | $44.41 $44.70 |
| Sep 30, 2026 | $45.99 | $45.99 | $44.65 | $44.65 | $-1.76 | -3.79% | 4,405 | $45.16 | $44.65 $45.99 |
| Sep 29, 2026 | $46.33 | $46.41 | $45.76 | $46.41 | +$0.05 | +0.11% | 3,268 | $46.10 | $45.76 $46.41 |
| Sep 28, 2026 | $42.59 | $46.51 | $42.59 | $46.36 | +$3.64 | +8.52% | 4,284 | $45.75 | $42.59 $46.51 |
| Sep 25, 2026 | $45.22 | $45.22 | $42.72 | $42.72 | $-3.28 | -7.13% | 1,359 | $43.53 | $42.72 $45.22 |
| Sep 24, 2026 | $46.90 | $46.90 | $43.24 | $46.00 | $-1.40 | -2.95% | 3,814 | $45.26 | $43.24 $46.90 |
| Sep 23, 2026 | $47.82 | $47.82 | $47.40 | $47.40 | $-0.77 | -1.60% | 2,166 | $47.67 | $47.40 $47.82 |
| Sep 22, 2026 | $48.10 | $48.17 | $47.67 | $48.17 | $-0.16 | -0.33% | 2,516 | $47.89 | $47.67 $48.17 |
| Sep 21, 2026 | $48.50 | $48.50 | $48.33 | $48.33 | $-0.57 | -1.17% | 953 | $48.28 | $48.33 $48.50 |
| Sep 18, 2026 | $47.90 | $48.90 | $47.80 | $48.90 | +$0.42 | +0.87% | 6,618 | $48.59 | $47.80 $48.90 |
| Sep 17, 2026 | $48.46 | $48.68 | $48.20 | $48.48 | $-0.02 | -0.04% | 11,493 | $48.30 | $48.20 $48.68 |
| Sep 16, 2026 | $48.82 | $48.83 | $48.05 | $48.50 | $-0.26 | -0.53% | 8,844 | $48.55 | $48.05 $48.83 |
| Sep 15, 2026 | $48.50 | $48.99 | $47.68 | $48.76 | +$0.57 | +1.18% | 56,620 | $48.09 | $47.68 $48.99 |
| Sep 14, 2026 | $48.00 | $48.22 | $47.68 | $48.19 | +$0.19 | +0.40% | 1,805 | $48.01 | $47.68 $48.22 |
| Sep 11, 2026 | $48.42 | $48.50 | $47.92 | $48.00 | $-0.35 | -0.72% | 2,182 | $48.18 | $47.92 $48.50 |
| Sep 10, 2026 | $48.10 | $48.35 | $48.10 | $48.35 | +$0.68 | +1.43% | 673 | $48.09 | $48.10 $48.35 |
| Sep 9, 2026 | $48.00 | $48.03 | $47.46 | $47.67 | $-0.33 | -0.69% | 4,145 | $47.90 | $47.46 $48.03 |
| Sep 8, 2026 | $47.53 | $48.25 | $47.05 | $48.00 | +$0.25 | +0.52% | 5,428 | $47.83 | $47.05 $48.25 |
| Sep 4, 2026 | $47.63 | $47.75 | $47.57 | $47.75 | +$0.15 | +0.32% | 1,614 | $47.60 | $47.57 $47.75 |
| Sep 3, 2026 | $47.59 | $47.60 | $47.59 | $47.60 | +$0.50 | +1.06% | 1,237 | $47.55 | $47.59 $47.60 |
| Sep 2, 2026 | $47.28 | $47.75 | $46.80 | $47.10 | $-0.15 | -0.32% | 6,795 | $47.51 | $46.80 $47.75 |
| Sep 1, 2026 | $46.80 | $47.28 | $46.80 | $47.25 | +$0.36 | +0.77% | 1,899 | $47.04 | $46.80 $47.28 |
| Aug 31, 2026 | $46.80 | $47.28 | $46.80 | $46.89 | +$0.09 | +0.19% | 3,223 | $46.84 | $46.80 $47.28 |
| Aug 28, 2026 | $47.14 | $47.14 | $46.80 | $46.80 | $-0.52 | -1.10% | 3,123 | $46.87 | $46.80 $47.14 |
| Aug 27, 2026 | $47.32 | $47.32 | $47.32 | $47.32 | $-0.37 | -0.78% | 866 | $47.12 | $47.32 $47.32 |