Sound Financial Bancorp Inc (SFBC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -4.28819779795 | 51.77 | 51.99 | 49.55 | 1393 | 50.45789058 | CS |
| 4 | -3.22 | -6.10195186659 | 52.77 | 55 | 49.55 | 1086 | 51.50693389 | CS |
| 12 | -4.15 | -7.72811918063 | 53.7 | 55.85 | 49.55 | 2112 | 53.2909491 | CS |
| 26 | 2.08 | 4.38171476722 | 47.47 | 56 | 46.5001 | 1703 | 53.41371118 | CS |
| 52 | 9.49 | 23.6894658013 | 40.06 | 56 | 39.15 | 2122 | 47.69608903 | CS |
| 156 | 9.65 | 24.1854636591 | 39.9 | 56 | 33.268 | 2027 | 41.0283048 | CS |
| 260 | 13.11 | 35.9769484083 | 36.44 | 56 | 17 | 2252 | 38.67857993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 49.55 | -1.01 | -2.00 | 51.2 | 51.2 | 49.55 | 1609 |
| 1740180900 | 50.56 | 0 | 0.00 | 50.56 | 50.56 | 50.56 | 307 |
| 1740094500 | 50.56 | -0.1 | -0.20 | 50.56 | 50.56 | 50.56 | 1053 |
| 1740008100 | 50.66 | -0.25 | -0.49 | 50.88 | 50.89 | 50.66 | 1937 |
| 1739921700 | 50.91 | -0.88 | -1.70 | 51.77 | 51.99 | 50.91 | 2058 |
| 1739576100 | 51.79 | 0.59 | 1.15 | 50.89 | 52.83 | 50.89 | 1428 |
| 1739489700 | 51.2 | -0.01 | -0.02 | 51.14 | 51.2 | 51.14 | 167 |
| 1739403300 | 51.21 | -0.06 | -0.12 | 51.36 | 53 | 51.21 | 192 |
| 1739316900 | 51.27 | -0.04 | -0.08 | 51.31 | 51.55 | 51.08 | 1181 |
| 1739230500 | 51.31 | -0.27 | -0.52 | 51.55 | 51.88 | 51.31 | 326 |
| 1738971300 | 51.58 | -0.47 | -0.90 | 51.61 | 52 | 50.85 | 1202 |
| 1738884900 | 52.05 | -0.01 | -0.02 | 52.06 | 52.06 | 52.05 | 2660 |
| 1738798500 | 52.06 | -0.2 | -0.38 | 52.07 | 52.75 | 52.06 | 943 |
| 1738712100 | 52.26 | 0.21 | 0.40 | 52.06 | 52.99 | 52.05 | 1688 |
| 1738625700 | 52.05 | -0.81 | -1.53 | 52.06 | 52.69 | 52.05 | 1362 |
| 1738366500 | 52.86 | 0.06 | 0.11 | 54.89 | 54.89 | 52.1001 | 658 |
| 1738280100 | 52.8 | 0 | 0.00 | 52.9 | 54.99 | 52.8 | 334 |
| 1738193700 | 52.8 | 0.02 | 0.04 | 52.8 | 55 | 52.8 | 1134 |
| 1738107300 | 52.78 | 0.04 | 0.08 | 52.77 | 52.78 | 52.77 | 393 |
| 1738020900 | 52.74 | 0.12 | 0.23 | 52.66 | 54.2 | 52.66 | 2566 |
| 1737761700 | 52.62 | 0.24 | 0.46 | 53.87 | 53.87 | 52.62 | 441 |
| 1737675300 | 52.38 | 0 | 0.00 | 52.38 | 52.38 | 52.38 | 0 |
| 1737588900 | 52.38 | -0.86 | -1.62 | 52.37 | 52.7 | 52.37 | 3610 |
| 1737502500 | 53.24 | -0.09 | -0.17 | 53.06 | 54.7 | 53.06 | 2728 |
| 1737156900 | 53.33 | -0.65 | -1.19 | 53.2 | 53.8 | 53.2 | 2293 |
| 1737070500 | 53.975 | 0.58 | 1.08 | 53.51 | 54.75 | 53.51 | 418 |
| 1736984100 | 53.4 | -0.24 | -0.45 | 53.49 | 54.79 | 53.4 | 2070 |
| 1736897700 | 53.64 | 0.42 | 0.79 | 53.32 | 54.26 | 53.32 | 1134 |
| 1736811300 | 53.22 | -0.1 | -0.19 | 54 | 54.75 | 53.22 | 478 |
| 1736552100 | 53.32 | -0.04 | -0.07 | 53.4 | 54.75 | 53.32 | 246 |
| 1736379300 | 53.36 | 0.15 | 0.28 | 53.1 | 55 | 53.02 | 3029 |
| 1736292900 | 53.21 | -0.31 | -0.58 | 53.3 | 54.89 | 52.33 | 2769 |
| 1736206500 | 53.52 | 0.18 | 0.34 | 53.95 | 53.95 | 53.52 | 403 |
| 1735947300 | 53.34 | -1.64 | -2.98 | 53.33 | 54.21 | 52.63 | 902 |
| 1735860900 | 54.98 | 2.33 | 4.43 | 52.42 | 54.98 | 52.35 | 1302 |
| 1735688100 | 52.65 | 0.04 | 0.08 | 52.31 | 54.77 | 52.31 | 8389 |
| 1735601700 | 52.61 | -0.03 | -0.06 | 52.32 | 54.95 | 52.32 | 4613 |
| 1735342500 | 52.64 | -0.99 | -1.85 | 52.1 | 54 | 52.02 | 2916 |
| 1735256100 | 53.63 | 0.13 | 0.24 | 54.5 | 55 | 53.03 | 2350 |
| 1735077840 | 53.5 | -1.21 | -2.21 | 54.13 | 54.13 | 53.5 | 275 |
| 1734996900 | 54.71 | -0.29 | -0.53 | 53.5 | 54.71 | 53.05 | 612 |
| 1734737700 | 55 | 2.11 | 3.99 | 52.8 | 55.85 | 52 | 28651 |
| 1734651300 | 52.89 | 0.78 | 1.50 | 53.61 | 54.3058 | 51.81 | 8957 |
| 1734564900 | 52.11 | -0.63 | -1.19 | 53.52 | 54.25 | 52.11 | 3177 |
| 1734478500 | 52.74 | -0.54 | -1.01 | 53.55 | 53.55 | 52.74 | 675 |
| 1734392100 | 53.28 | -1.11 | -2.04 | 53.28 | 54.42 | 53.28 | 660 |
| 1734132900 | 54.39 | -0.04 | -0.07 | 54.45 | 54.7 | 54.39 | 450 |
| 1734046500 | 54.43 | -0.07 | -0.13 | 53.64 | 54.43 | 53.64 | 783 |
| 1733960100 | 54.5 | 0 | 0.00 | 54.19 | 54.5 | 54.0942 | 548 |
| 1733873700 | 54.5 | 1.46 | 2.75 | 53.08 | 54.5 | 53.08 | 471 |
| 1733787300 | 53.04 | -1.31 | -2.41 | 53.79 | 53.79 | 53.04 | 1967 |
| 1733528100 | 54.35 | -0.15 | -0.28 | 53.68 | 54.5 | 53.68 | 1969 |
| 1733441700 | 54.5 | 0 | 0.00 | 54.2 | 54.5 | 54.07 | 116 |
| 1733355300 | 54.5 | 0.02 | 0.04 | 54.34 | 54.5 | 54.34 | 1110 |
| 1733268900 | 54.48 | 0 | 0.00 | 53.7 | 54.48 | 53.7 | 346 |
| 1733182500 | 54.48 | -0.02 | -0.04 | 54.5 | 54.5 | 54.48 | 590 |
| 1732917840 | 54.5 | 1 | 1.87 | 53.41 | 54.72 | 53.41 | 451 |
| 1732750500 | 53.5 | 0 | 0.00 | 54.23 | 54.23 | 53.5 | 382 |
| 1732664100 | 53.5 | -0.07 | -0.13 | 53.65 | 54 | 52.45 | 1372 |
| 1732577700 | 53.57 | -0.43 | -0.80 | 54.23 | 54.87 | 53 | 848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
