We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sound Financial Bancorp Inc | NASDAQ:SFBC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.36 | 0.91% | 39.71 | 39.35 | 39.72 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 39.71 | 39.36 | 39.71 | 35 | 15:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 May 2024 | 39.35 | 0.00 | 0.00% | 39.35 | 39.35 | 453 |
| 17 May 2024 | 39.35 | 0.05 | 0.13% | 39.35 | 39.85 | 1,153 |
| 16 May 2024 | 39.30 | 0.00 | 0.00% | 39.30 | 39.35 | 74 |
| 15 May 2024 | 39.30 | 0.00 | 0.00% | 39.30 | 39.30 | 196 |
| 14 May 2024 | 39.30 | 0.05 | 0.13% | 39.30 | 39.30 | 722 |
| 13 May 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.43 | 146 |
| 10 May 2024 | 39.25 | -0.38 | -0.96% | 39.25 | 39.31 | 1,441 |
| 09 May 2024 | 39.63 | 0.37 | 0.94% | 39.63 | 39.84 | 593 |
| 08 May 2024 | 39.26 | 0.00 | 0.00% | 39.25 | 39.26 | 148 |
| 07 May 2024 | 39.26 | 0.02 | 0.05% | 39.26 | 39.51 | 6 |
| 06 May 2024 | 39.24 | 0.02 | 0.05% | 39.24 | 39.73 | 400 |
| 03 May 2024 | 39.22 | 0.02 | 0.05% | 39.20 | 39.84 | 844 |
| 02 May 2024 | 39.20 | -0.79 | -1.98% | 39.20 | 39.99 | 2,237 |
| 01 May 2024 | 39.99 | 0.00 | 0.00% | 39.40 | 39.99 | 61 |
| 30 Apr 2024 | 39.99 | 0.79 | 2.02% | 39.2006 | 39.99 | 412 |
| 29 Apr 2024 | 39.2001 | 0.05 | 0.13% | 39.20 | 39.88 | 745 |
| 26 Apr 2024 | 39.1501 | 0.00 | 0.00% | 39.1501 | 39.49 | 47 |
| 25 Apr 2024 | 39.1501 | 0.00 | 0.00% | 39.1501 | 39.21 | 128 |
| 24 Apr 2024 | 39.1501 | -0.45 | -1.14% | 39.15 | 39.60 | 4,216 |
| 23 Apr 2024 | 39.60 | 0.00 | 0.00% | 39.60 | 39.76 | 132 |
| 22 Apr 2024 | 39.60 | 0.00 | 0.00% | 39.60 | 40.00 | 398 |
| 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% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
