SFBC - Sound Financial Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 19, 2019 35.00 35.00 35.00 35.00 35.00 -
Aug 16, 2019 34.50 35.00 34.38 35.00 35.00 9,600
Aug 15, 2019 34.69 34.90 34.49 34.50 34.50 7,900
Aug 14, 2019 34.37 34.38 34.36 34.38 34.38 1,900
Aug 13, 2019 34.37 34.37 34.37 34.37 34.37 100
Aug 12, 2019 34.37 34.37 34.37 34.37 34.37 2,300
Aug 09, 2019 34.45 34.45 34.37 34.37 34.37 1,100
Aug 08, 2019 34.41 35.00 34.37 34.38 34.38 4,100
Aug 07, 2019 34.62 34.62 34.62 34.62 34.62 -
Aug 07, 2019 0.14 Dividend
Aug 06, 2019 34.63 34.66 34.62 34.62 34.48 600
Aug 05, 2019 34.84 34.84 34.84 34.84 34.70 1,200
Aug 02, 2019 35.00 35.06 35.00 35.00 34.86 3,700
Aug 01, 2019 35.01 35.01 35.01 35.01 34.87 900
Jul 31, 2019 35.82 36.09 35.00 35.00 34.86 7,400
Jul 30, 2019 35.00 36.50 35.00 36.50 36.35 2,200
Jul 29, 2019 35.09 35.09 34.90 34.90 34.76 1,000
Jul 26, 2019 34.82 34.96 34.42 34.96 34.82 3,800
Jul 25, 2019 34.78 34.78 34.78 34.78 34.64 100
Jul 24, 2019 34.78 34.78 34.78 34.78 34.64 -
Jul 23, 2019 34.80 34.80 34.78 34.78 34.64 2,900
Jul 22, 2019 34.53 34.53 34.53 34.53 34.39 1,200
Jul 19, 2019 34.68 34.80 34.68 34.80 34.66 300
Jul 18, 2019 34.44 34.44 34.44 34.44 34.30 100
Jul 17, 2019 34.27 34.44 34.27 34.44 34.30 500
Jul 16, 2019 34.29 34.39 34.29 34.39 34.25 600
Jul 15, 2019 34.27 34.27 34.27 34.27 34.13 1,600
Jul 12, 2019 34.27 37.56 34.27 34.27 34.13 5,500
Jul 11, 2019 34.27 34.27 34.27 34.27 34.13 1,100
Jul 10, 2019 34.11 34.11 34.11 34.11 33.97 100
Jul 09, 2019 34.11 34.11 34.11 34.11 33.97 100
Jul 08, 2019 34.11 34.11 34.11 34.11 33.97 100
Jul 05, 2019 34.11 34.11 34.11 34.11 33.97 -
Jul 03, 2019 34.11 34.13 34.11 34.11 33.97 1,000
Jul 02, 2019 34.11 34.11 34.11 34.11 33.97 100
Jul 01, 2019 34.30 34.30 34.11 34.11 33.97 1,400
Jun 28, 2019 34.50 34.50 34.15 34.15 34.01 2,800
Jun 27, 2019 34.60 34.65 34.49 34.65 34.51 4,300
Jun 26, 2019 34.50 34.70 34.30 34.35 34.21 4,900
Jun 25, 2019 34.25 34.71 34.11 34.71 34.57 3,000
Jun 24, 2019 34.75 34.75 34.13 34.13 33.99 1,500
Jun 21, 2019 35.75 35.75 34.64 34.64 34.50 3,500
Jun 20, 2019 35.61 35.61 35.61 35.61 35.47 400
Jun 19, 2019 37.79 37.79 37.79 37.79 37.64 2,800
Jun 18, 2019 37.79 37.79 37.79 37.79 37.64 1,900
Jun 17, 2019 35.40 35.40 35.30 35.30 35.16 3,800
Jun 14, 2019 35.00 35.00 35.00 35.00 34.86 100
Jun 13, 2019 35.00 35.00 35.00 35.00 34.86 1,000
Jun 12, 2019 34.84 35.03 34.75 35.00 34.86 1,400
Jun 11, 2019 35.50 35.75 34.80 34.84 34.70 1,100
Jun 10, 2019 34.50 34.80 34.48 34.80 34.66 1,800
Jun 07, 2019 35.00 35.50 34.35 35.00 34.86 1,600
Jun 06, 2019 34.70 34.70 34.48 34.48 34.34 200
Jun 05, 2019 35.02 35.02 34.88 34.88 34.74 400
Jun 04, 2019 34.35 34.35 34.35 34.35 34.21 300
Jun 03, 2019 35.16 35.16 34.25 34.40 34.26 3,500
May 31, 2019 36.00 36.00 35.10 35.10 34.96 7,300
May 30, 2019 37.99 38.23 36.27 36.27 36.12 18,300
May 29, 2019 34.20 38.00 34.20 37.99 37.84 3,000
May 28, 2019 36.49 36.49 36.49 36.49 36.34 100
May 24, 2019 36.49 36.49 36.49 36.49 36.34 100
May 23, 2019 36.49 36.49 36.49 36.49 36.34 700
May 22, 2019 35.88 35.88 35.88 35.88 35.73 200
May 21, 2019 34.49 35.88 34.49 35.88 35.73 10,000
May 20, 2019 34.35 34.44 34.35 34.40 34.26 2,400
May 17, 2019 34.15 34.25 34.15 34.25 34.11 2,300
May 16, 2019 34.15 34.15 34.15 34.15 34.01 800
May 15, 2019 34.16 34.16 34.13 34.13 33.99 300
May 14, 2019 34.18 34.18 34.18 34.18 34.04 300
May 13, 2019 34.11 34.11 34.11 34.11 33.97 200
May 10, 2019 34.25 34.25 34.25 34.25 34.11 200
May 09, 2019 34.31 34.31 34.11 34.21 34.07 600
May 08, 2019 34.17 34.17 34.11 34.17 34.03 600
May 08, 2019 0.14 Dividend
May 07, 2019 34.25 34.42 34.25 34.25 33.97 1,600
May 06, 2019 34.25 34.30 34.25 34.25 33.97 1,300
May 03, 2019 34.25 34.37 34.25 34.25 33.97 1,700
May 02, 2019 34.25 34.50 34.25 34.25 33.97 2,400
May 01, 2019 34.00 34.25 34.00 34.00 33.72 1,700
Apr 30, 2019 34.01 34.50 34.00 34.50 34.22 1,700
Apr 29, 2019 33.88 34.25 33.86 34.00 33.72 2,000
Apr 26, 2019 34.00 34.06 33.94 34.06 33.78 600
Apr 25, 2019 33.83 34.25 33.83 33.86 33.59 1,800
Apr 24, 2019 34.01 34.23 33.89 34.00 33.72 1,600
Apr 23, 2019 33.91 33.91 33.85 33.91 33.63 700
Apr 22, 2019 33.86 33.86 33.86 33.86 33.59 100
Apr 18, 2019 33.85 34.18 33.85 33.86 33.59 600
Apr 17, 2019 33.87 34.04 33.85 33.85 33.58 4,500
Apr 16, 2019 34.04 34.50 33.90 34.10 33.82 2,400
Apr 15, 2019 34.15 34.61 33.90 34.42 34.14 1,700
Apr 12, 2019 33.97 34.14 33.95 34.03 33.75 1,800
Apr 11, 2019 33.95 34.50 33.95 34.04 33.76 1,800
Apr 10, 2019 33.95 34.50 33.95 33.99 33.71 1,400
Apr 09, 2019 34.08 34.28 34.08 34.27 33.99 2,000
Apr 08, 2019 34.32 34.32 33.95 34.10 33.82 900
Apr 05, 2019 34.14 34.14 34.14 34.14 33.86 -
Apr 04, 2019 34.14 34.14 34.14 34.14 33.86 400
Apr 03, 2019 33.96 34.09 33.95 33.95 33.67 1,200
Apr 02, 2019 34.27 34.27 34.27 34.27 33.99 100
Apr 01, 2019 34.27 34.27 34.27 34.27 33.99 100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...