Sound Financial Bancorp, Inc. Historical Stock Prices

SFBC 
$19.65
*  
0.75
3.68%
Get SFBC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading SFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SFBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.63  20.05  19.50  19.65 9,593
07/29/2015 20.4 20.4 20.4 20.4 00
07/28/2015 20.044 20.4 19.51 20.4 3,651
07/27/2015 20.04 20.05 19.5 20.05 2,140
07/24/2015 20.05 20.05 20.05 20.05 00
07/23/2015 20.03 20.05 20.03 20.05 1,985
07/22/2015 19.95 20.03 19.5 19.662 1,950
07/21/2015 20 20.04 19.93 20.04 1,590
07/20/2015 19.91 20.16 18.5 20.14 3,802
07/17/2015 20 20 20 20 00
07/16/2015 20 20 20 20 00
07/15/2015 20.4899 20.4899 20 20 3,764
07/14/2015 19.9 20.65 19.9 20.65 387
07/13/2015 20.18 20.18 19.85 19.875 8,887
07/10/2015 20.18 20.18 20.18 20.18 00
07/09/2015 20.35 20.382 20.18 20.18 4,135
07/08/2015 20.34 20.34 20.34 20.34 150
07/07/2015 20.1801 20.1801 20.1801 20.1801 00
07/06/2015 20.1801 20.1801 20.1801 20.1801 108
07/02/2015 20.9999 20.9999 20.9999 20.9999 00
07/01/2015 20.9999 20.9999 20.9999 20.9999 365
06/30/2015 21.69 21.71 20.99 20.99 5,651
06/29/2015 21.45 21.45 21 21 5,761
06/26/2015 21.92 21.95 21.8192 21.83 1,720
06/25/2015 21.6 21.75 21.42 21.4201 3,508
06/24/2015 21.51 21.51 21.51 21.51 100
06/23/2015 21.42 21.72 21.42 21.72 459
06/22/2015 21.65 21.7 21 21.66 4,142
06/19/2015 21.73 21.74 20.23 20.23 4,216
06/18/2015 21.73 21.73 21.31 21.31 301
06/17/2015 20.32 22 20.18 20.975 4,782
06/16/2015 20.5 20.5 20.5 20.5 300
06/15/2015 20.45 20.5 20.184 20.2 3,758
06/12/2015 20.02 20.02 20 20 724
06/11/2015 20.45 20.45 20.43 20.45 671
06/10/2015 20.12 20.12 20.12 20.12 00
06/09/2015 20.12 20.12 20.12 20.12 00
06/08/2015 20.12 20.12 20.12 20.12 00
06/05/2015 20.12 20.12 20.12 20.12 00
06/04/2015 20.12 20.12 20.12 20.12 00
06/03/2015 20.12 20.12 20.12 20.12 00
06/02/2015 19.95 20.45 19.95 20.12 76,792
06/01/2015 19.901 20.11 19.901 20.11 915
05/29/2015 22.4 22.4 22.4 22.4 100
05/28/2015 20 20 20 20 1,213
05/27/2015 20 20 19.69 19.69 511
05/26/2015 19.81 20 19.79 20 1,778
05/22/2015 19.82 19.82 19.82 19.82 570
05/21/2015 19.79 19.79 19.79 19.79 265
05/20/2015 19.8199 19.8199 19.8199 19.8199 1,488
05/19/2015 19.72 19.801 19.72 19.8 3,028
05/18/2015 19.71 19.71 19.5901 19.71 2,054
05/15/2015 19.64 19.64 19.64 19.64 170
05/14/2015 19.71 19.71 19.71 19.71 00
05/13/2015 18.82 19.71 18.82 19.71 4,765
05/12/2015 19.7816 19.99 19.0099 19.26 1,801
05/11/2015 19.98 19.98 19.6 19.6 213
05/08/2015 20.44 20.44 19.97 19.98 1,387
05/07/2015 20.45 20.45 20.01 20.011 1,061
05/06/2015 20.45 20.45 19.85 19.94 4,800
05/05/2015 19.7 19.9 19.63 19.78 4,396
05/04/2015 19.65 19.81 19.65 19.81 601
05/01/2015 19.86 19.86 19.86 19.86 100
04/30/2015 19.87 19.87 19.6 19.6 24,298
04/29/2015 19.86 19.86 19.86 19.86 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?