Sound Financial Bancorp, Inc. Historical Stock Prices

SFBC 
$17.4097
*  
0.0903
0.52%
Get SFBC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SFBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SFBC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  17.4097  17.4097  17.4097 100
07/25/2014 17.4097 17.4097 17.4097 17.4097 100
07/24/2014 17.5 17.5 17.5 17.5 00
07/23/2014 17.5 17.5 17.5 17.5 00
07/22/2014 17.25 17.5 17.2 17.5 2,222
07/21/2014 17.1409 17.1409 17.09 17.09 200
07/18/2014 17.39 17.39 17.16 17.26 4,400
07/17/2014 17.32 17.46 17.14 17.25 7,519
07/16/2014 17.45 17.45 17.31 17.31 2,349
07/15/2014 17.36 17.36 17.36 17.36 00
07/14/2014 17.38 17.39 17.31 17.36 1,010
07/11/2014 17.4999 17.4999 17.4999 17.4999 100
07/10/2014 17.3 17.3 17.3 17.3 1,432
07/09/2014 17.3 17.3 17.3 17.3 00
07/08/2014 17.32 17.32 17.3 17.3 707
07/07/2014 17.26 17.5 17.2505 17.5 900
07/03/2014 17.4 17.4 17.4 17.4 00
07/02/2014 17.4625 17.4625 17.4 17.4 1,674
07/01/2014 17.491 17.491 17.491 17.491 00
06/30/2014 17.251 17.5 17.25 17.491 2,397
06/27/2014 17.5099 17.5099 17.5099 17.5099 00
06/26/2014 17.51 17.51 17.5099 17.5099 700
06/25/2014 17.5 17.5 17.5 17.5 00
06/24/2014 17.5 17.5 17.5 17.5 190
06/23/2014 17.49 17.49 17.49 17.49 00
06/20/2014 17.49 17.5 17.47 17.49 825
06/19/2014 17.5 17.5 17.5 17.5 00
06/18/2014 17.5 17.5 17.5 17.5 00
06/17/2014 17.5 17.5 17.5 17.5 716
06/16/2014 17.4 17.4 17.4 17.4 00
06/13/2014 17.4 17.4 17.4 17.4 123
06/12/2014 17.26 17.31 17.26 17.31 438
06/11/2014 17.35 17.36 17.35 17.35 1,831
06/10/2014 17.25 17.25 17.25 17.25 00
06/09/2014 17.25 17.32 17.25 17.25 1,301
06/06/2014 17.4 17.4 17.26 17.26 842
06/05/2014 17.25 17.35 17.25 17.35 1,940
06/04/2014 17.35 17.35 17.08 17.33 1,460
06/03/2014 17.438 17.5 17.01 17.5 3,700
06/02/2014 17.24 17.5 17.24 17.5 1,458
05/30/2014 17.07 17.437 17.055 17.437 4,636
05/29/2014 17.05 17.05 16.8801 17 3,350
05/28/2014 17.04 17.04 17 17 1,113
05/27/2014 17.04 17.04 16.8601 17 1,310
05/23/2014 17.04 17.05 17 17.04 2,470
05/22/2014 17.01 17.04 17 17 1,500
05/21/2014 17.01 17.15 17 17.15 2,675
05/20/2014 16.95 17.45 16.93 16.93 842
05/19/2014 16.96 16.96 16.96 16.96 00
05/16/2014 16.96 16.96 16.96 16.96 00
05/15/2014 17.2 17.21 16.96 16.96 1,500
05/14/2014 17.26 17.26 17.14 17.14 5,801
05/13/2014 16.84 17.48 16.84 17.3 13,654
05/12/2014 17.2199 17.2199 17.2199 17.2199 00
05/09/2014 17.2199 17.2199 17.2199 17.2199 00
05/08/2014 17.2199 17.2199 17.2199 17.2199 200
05/07/2014 16.88 17.178 16.88 17.178 1,196
05/06/2014 16.9134 16.9134 16.9134 16.9134 350
05/05/2014 17.22 17.22 16.71 16.712 5,687
05/02/2014 17.12 17.12 17.08 17.12 1,112
05/01/2014 17.21 17.21 16.92 16.92 365
04/30/2014 17.21 17.21 17.21 17.21 712
04/29/2014 17.28 17.28 16.61 16.77 3,751
04/28/2014 17.28 17.28 17.28 17.28 100
04/25/2014 17.329 17.329 17.329 17.329 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?