Quantcast

Sound Financial Bancorp, Inc. Common Stock Historical Stock Prices

SFBC 
$40.3647
*  
0.4449
1.09%
Get SFBC Alerts
*Delayed - data as of Aug. 13, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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 40.45 40.8695 40.3647 40.3647 2,563
08/13/2018 40.391 40.8695 40.3647 40.3647 2,563
08/10/2018 40.7849 40.8096 40.4436 40.8096 999
08/09/2018 40.566 40.566 40.566 40.566 107
08/08/2018 40.45 40.45 40.45 40.45 185
08/07/2018 39.9795 40.0477 39.95 39.95 3,690
08/06/2018 40.4344 40.4344 40.4344 40.4344 00
08/03/2018 39.97 40.4344 39.96 40.4344 3,693
08/02/2018 40 40 40 40 561
08/01/2018 39.3 39.5 39.3 39.5 522
07/31/2018 39.3 39.3 39.3 39.3 00
07/30/2018 39.3 39.3 39.3 39.3 00
07/27/2018 39.3 39.3 39.3 39.3 156
07/26/2018 39.25 39.25 39.15 39.2 2,128
07/25/2018 39.3 39.3 39.3 39.3 200
07/24/2018 39.75 39.75 39.75 39.75 623
07/23/2018 39.75 39.75 39.75 39.75 197
07/20/2018 39.75 39.75 39.75 39.75 00
07/19/2018 39.95 39.95 39.75 39.75 695
07/18/2018 40 40 39.75 39.75 2,849
07/17/2018 39.9099 39.9099 39.9099 39.9099 220
07/16/2018 39.7827 39.95 39.7827 39.85 872
07/13/2018 39.8 40 39 39.75 3,833
07/12/2018 38.85 38.85 38.85 38.85 00
07/11/2018 38.85 38.85 38.85 38.85 246
07/10/2018 38.8 38.8 38.8 38.8 109
07/09/2018 39 39 38.9 39 2,816
07/06/2018 39 39 38.95 39 1,473
07/05/2018 38.25 39 38.25 39 2,851
07/03/2018 38.55 38.55 38.55 38.55 00
07/02/2018 38.6 38.6 38.55 38.55 4,871
06/29/2018 38.65 38.7323 38.65 38.65 3,511
06/28/2018 38.3 38.3 38.3 38.3 00
06/27/2018 38.3 38.3 38.3 38.3 3,127
06/26/2018 38.8 38.8 38.8 38.8 00
06/25/2018 38.79 38.8 38.79 38.8 553
06/22/2018 38.3 38.3 38.15 38.15 7,987
06/21/2018 38.05 38.2477 38.05 38.2477 13,391
06/20/2018 38.15 38.35 38.15 38.3 5,971
06/19/2018 38.3 38.7 38.3 38.3 1,218
06/18/2018 38.325 38.325 38.325 38.325 00
06/15/2018 38.325 38.325 38.325 38.325 00
06/14/2018 38.325 38.325 38.325 38.325 00
06/13/2018 38.325 38.325 38.325 38.325 8,488
06/12/2018 38 38.3 37.85 37.85 6,811
06/11/2018 38.45 38.45 38.45 38.45 00
06/08/2018 38.79 38.8 38.1 38.45 1,492
06/07/2018 38.99 38.99 38.8 38.8 452
06/06/2018 38.1 38.1 38.1 38.1 431
06/05/2018 38.4 38.8 38.4 38.8 467
06/04/2018 38.6 38.6 38.6 38.6 00
06/01/2018 38 38.876 38 38.6 481
05/31/2018 38 38 37.8 38 1,745
05/30/2018 38.4 38.4 38.05 38.05 901
05/29/2018 38.25 38.25 38.25 38.25 00
05/25/2018 38.25 38.25 38.1796 38.25 644
05/24/2018 38.15 38.99 38.005 38.99 517
05/23/2018 38.99 38.99 38.99 38.99 165
05/22/2018 38.25 38.5 38.2 38.5 3,790
05/21/2018 38.75 39 38.75 38.75 671
05/18/2018 38.005 38.005 38.005 38.005 00
05/17/2018 38.005 38.005 38.005 38.005 800
05/16/2018 38.75 38.75 38.75 38.75 00
05/15/2018 38.75 38.75 38.75 38.75 00
05/14/2018 38.882 39 38.75 38.75 6,661
*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?

Smart Portfolio