SFBC - Sound Financial Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 14, 2019 35.00 35.00 35.00 35.00 35.00 100
Jun 13, 2019 35.00 35.00 35.00 35.00 35.00 1,000
Jun 12, 2019 34.84 35.03 34.75 35.00 35.00 1,400
Jun 11, 2019 35.50 35.75 34.80 34.84 34.84 1,100
Jun 10, 2019 34.50 34.80 34.48 34.80 34.80 1,800
Jun 07, 2019 35.00 35.50 34.35 35.00 35.00 1,600
Jun 06, 2019 34.70 34.70 34.48 34.48 34.48 200
Jun 05, 2019 35.02 35.02 34.88 34.88 34.88 400
Jun 04, 2019 34.35 34.35 34.35 34.35 34.35 300
Jun 03, 2019 35.16 35.16 34.25 34.40 34.40 3,500
May 31, 2019 36.00 36.00 35.10 35.10 35.10 7,300
May 30, 2019 37.99 38.23 36.27 36.27 36.27 18,300
May 29, 2019 34.20 38.00 34.20 37.99 37.99 3,000
May 28, 2019 36.49 36.49 36.49 36.49 36.49 100
May 24, 2019 36.49 36.49 36.49 36.49 36.49 100
May 23, 2019 36.49 36.49 36.49 36.49 36.49 700
May 22, 2019 35.88 35.88 35.88 35.88 35.88 200
May 21, 2019 34.49 35.88 34.49 35.88 35.88 10,000
May 20, 2019 34.35 34.44 34.35 34.40 34.40 2,400
May 17, 2019 34.15 34.25 34.15 34.25 34.25 2,300
May 16, 2019 34.15 34.15 34.15 34.15 34.15 800
May 15, 2019 34.16 34.16 34.13 34.13 34.13 300
May 14, 2019 34.18 34.18 34.18 34.18 34.18 300
May 13, 2019 34.11 34.11 34.11 34.11 34.11 200
May 10, 2019 34.25 34.25 34.25 34.25 34.25 200
May 09, 2019 34.31 34.31 34.11 34.21 34.21 600
May 08, 2019 34.17 34.17 34.11 34.17 34.17 600
May 08, 2019 0.14 Dividend
May 07, 2019 34.25 34.42 34.25 34.25 34.11 1,600
May 06, 2019 34.25 34.30 34.25 34.25 34.11 1,300
May 03, 2019 34.25 34.37 34.25 34.25 34.11 1,700
May 02, 2019 34.25 34.50 34.25 34.25 34.11 2,400
May 01, 2019 34.00 34.25 34.00 34.00 33.86 1,700
Apr 30, 2019 34.01 34.50 34.00 34.50 34.36 1,700
Apr 29, 2019 33.88 34.25 33.86 34.00 33.86 2,000
Apr 26, 2019 34.00 34.06 33.94 34.06 33.92 600
Apr 25, 2019 33.83 34.25 33.83 33.86 33.72 1,800
Apr 24, 2019 34.01 34.23 33.89 34.00 33.86 1,600
Apr 23, 2019 33.91 33.91 33.85 33.91 33.77 700
Apr 22, 2019 33.86 33.86 33.86 33.86 33.72 100
Apr 18, 2019 33.85 34.18 33.85 33.86 33.72 600
Apr 17, 2019 33.87 34.04 33.85 33.85 33.71 4,500
Apr 16, 2019 34.04 34.50 33.90 34.10 33.96 2,400
Apr 15, 2019 34.15 34.61 33.90 34.42 34.28 1,700
Apr 12, 2019 33.97 34.14 33.95 34.03 33.89 1,800
Apr 11, 2019 33.95 34.50 33.95 34.04 33.90 1,800
Apr 10, 2019 33.95 34.50 33.95 33.99 33.85 1,400
Apr 09, 2019 34.08 34.28 34.08 34.27 34.13 2,000
Apr 08, 2019 34.32 34.32 33.95 34.10 33.96 900
Apr 05, 2019 34.14 34.14 34.14 34.14 34.00 -
Apr 04, 2019 34.14 34.14 34.14 34.14 34.00 400
Apr 03, 2019 33.96 34.09 33.95 33.95 33.81 1,200
Apr 02, 2019 34.27 34.27 34.27 34.27 34.13 100
Apr 01, 2019 34.27 34.27 34.27 34.27 34.13 100
Mar 29, 2019 34.50 34.50 33.95 33.95 33.81 1,800
Mar 28, 2019 34.26 34.26 34.26 34.26 34.12 100
Mar 27, 2019 34.00 34.35 33.95 34.26 34.12 5,000
Mar 26, 2019 33.98 33.98 33.98 33.98 33.84 -
Mar 25, 2019 33.95 33.98 33.95 33.98 33.84 300
Mar 22, 2019 34.40 34.52 34.28 34.29 34.15 1,000
Mar 21, 2019 34.75 34.85 34.75 34.75 34.61 3,400
Mar 20, 2019 34.82 34.85 34.75 34.75 34.61 900
Mar 19, 2019 34.75 34.75 34.75 34.75 34.61 700
Mar 18, 2019 34.95 34.95 34.94 34.95 34.81 1,600
Mar 15, 2019 35.22 35.22 35.19 35.19 35.05 1,800
Mar 14, 2019 35.31 35.31 35.31 35.31 35.17 1,200
Mar 13, 2019 35.40 35.40 35.40 35.40 35.26 100
Mar 12, 2019 35.40 35.40 35.40 35.40 35.26 400
Mar 11, 2019 35.19 35.50 34.95 35.14 35.00 5,300
Mar 08, 2019 35.49 35.49 35.02 35.17 35.03 1,900
Mar 07, 2019 35.03 35.17 35.03 35.17 35.03 900
Mar 06, 2019 35.26 35.30 35.00 35.00 34.86 1,000
Mar 05, 2019 35.28 35.28 35.28 35.28 35.14 300
Mar 04, 2019 35.00 35.00 35.00 35.00 34.86 500
Mar 01, 2019 34.74 35.00 34.55 35.00 34.86 2,500
Feb 28, 2019 35.00 35.00 35.00 35.00 34.86 200
Feb 27, 2019 35.00 35.00 35.00 35.00 34.86 400
Feb 26, 2019 35.00 35.03 34.85 35.03 34.89 6,500
Feb 25, 2019 34.86 35.10 34.86 35.10 34.96 3,600
Feb 22, 2019 34.40 34.40 34.40 34.40 34.26 100
Feb 21, 2019 34.80 34.80 34.40 34.40 34.26 1,300
Feb 20, 2019 34.20 34.20 34.20 34.20 34.06 100
Feb 19, 2019 34.20 34.20 34.20 34.20 34.06 -
Feb 15, 2019 33.90 34.50 33.75 34.20 34.06 5,100
Feb 14, 2019 33.75 33.80 33.75 33.80 33.66 700
Feb 13, 2019 33.60 33.92 33.39 33.92 33.78 900
Feb 12, 2019 33.38 33.69 33.38 33.69 33.55 3,300
Feb 11, 2019 33.52 33.52 33.38 33.38 33.24 700
Feb 08, 2019 33.49 33.53 33.49 33.53 33.39 1,000
Feb 07, 2019 33.51 33.62 33.51 33.62 33.48 700
Feb 07, 2019 0.14 Dividend
Feb 06, 2019 33.52 33.52 33.52 33.52 33.24 500
Feb 05, 2019 33.59 33.59 33.52 33.52 33.24 500
Feb 04, 2019 33.52 33.52 33.52 33.52 33.24 1,100
Feb 01, 2019 33.32 33.32 33.32 33.32 33.05 100
Jan 31, 2019 33.64 33.92 33.32 33.32 33.05 4,100
Jan 30, 2019 33.64 34.25 33.61 33.64 33.36 9,600
Jan 29, 2019 33.60 33.64 33.60 33.64 33.36 2,000
Jan 28, 2019 33.52 33.52 33.52 33.52 33.24 700
Jan 25, 2019 33.25 33.50 33.25 33.50 33.22 1,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...