Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Sound Financial Bancorp Inc | SFBC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
39.71 | 39.36 | 39.71 | 39.35 |
SFBC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 39.30 | 39.85 | 39.30 | 39.33 | 520 | 0.41 | 1.04% |
1 Month | 39.60 | 39.99 | 39.15 | 39.27 | 708 | 0.11 | 0.28% |
3 Months | 40.3077 | 41.41 | 39.15 | 39.80 | 510 | -0.5977 | -1.48% |
6 Months | 36.25 | 41.41 | 35.80 | 38.56 | 683 | 3.46 | 9.54% |
1 Year | 36.12 | 41.41 | 33.268 | 36.37 | 1,885 | 3.59 | 9.94% |
3 Years | 44.62 | 48.3899 | 33.268 | 39.63 | 1,980 | -4.91 | -11.00% |
5 Years | 34.49 | 48.3899 | 17.00 | 36.54 | 2,172 | 5.22 | 15.13% |
SFBC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 39.35 | 453 |
May 17 2024 | 39.35 | 0.05 | 0.13% | 39.35 | 39.85 | 39.35 | 1,153 |
May 16 2024 | 39.30 | 0.00 | 0.00% | 39.35 | 39.35 | 39.30 | 74 |
May 15 2024 | 39.30 | 0.00 | 0.00% | 39.30 | 39.30 | 39.30 | 196 |
May 14 2024 | 39.30 | 0.05 | 0.13% | 39.30 | 39.30 | 39.30 | 722 |
May 13 2024 | 39.25 | 0.00 | 0.00% | 39.43 | 39.43 | 39.25 | 146 |
May 10 2024 | 39.25 | -0.38 | -0.96% | 39.31 | 39.31 | 39.25 | 1,441 |
May 09 2024 | 39.63 | 0.37 | 0.94% | 39.84 | 39.84 | 39.63 | 593 |
May 08 2024 | 39.26 | 0.00 | 0.00% | 39.25 | 39.26 | 39.25 | 148 |
May 07 2024 | 39.26 | 0.02 | 0.05% | 39.51 | 39.51 | 39.26 | 6 |
May 06 2024 | 39.24 | 0.02 | 0.05% | 39.51 | 39.73 | 39.24 | 400 |
May 03 2024 | 39.22 | 0.02 | 0.05% | 39.84 | 39.84 | 39.20 | 844 |
May 02 2024 | 39.20 | -0.79 | -1.98% | 39.35 | 39.99 | 39.20 | 2,237 |
May 01 2024 | 39.99 | 0.00 | 0.00% | 39.40 | 39.99 | 39.40 | 61 |
Apr 30 2024 | 39.99 | 0.79 | 2.02% | 39.38 | 39.99 | 39.2006 | 412 |
Apr 29 2024 | 39.2001 | 0.05 | 0.13% | 39.88 | 39.88 | 39.20 | 745 |
Apr 26 2024 | 39.1501 | 0.00 | 0.00% | 39.49 | 39.49 | 39.1501 | 47 |
Apr 25 2024 | 39.1501 | 0.00 | 0.00% | 39.21 | 39.21 | 39.1501 | 128 |
Apr 24 2024 | 39.1501 | -0.45 | -1.14% | 39.60 | 39.60 | 39.15 | 4,216 |
Apr 23 2024 | 39.60 | 0.00 | 0.00% | 39.60 | 39.76 | 39.60 | 132 |
Apr 22 2024 | 39.60 | 0.00 | 0.00% | 39.63 | 40.00 | 39.60 | 398 |