Quantcast

Sound Financial Bancorp, Inc. Common Stock Historical Stock Prices

SFBC 
$35.45
*  
0.0666
0.19%
Get SFBC Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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 35.45 35.45 35.45 35.45 151
11/15/2018 39.95 39.95 34.57 35.3834 1,255
11/14/2018 35.5596 35.86 35.5596 35.7125 766
11/13/2018 35.09 35.88 35.09 35.88 757
11/12/2018 35.9 35.9499 35.2402 35.2402 1,441
11/09/2018 35.7057 35.7057 35.7057 35.7057 527
11/08/2018 35.9977 35.9977 35.9977 35.9977 539
11/07/2018 36.0001 36.3722 35.34 35.34 4,050
11/06/2018 35.965 35.965 35.1 35.1 2,227
11/05/2018 35.6656 35.6656 35.21 35.21 467
11/02/2018 35.43 36 35.43 36 1,231
11/01/2018 35.75 35.75 35.75 35.75 299
10/31/2018 35.97 36 33.29 34.97 4,861
10/30/2018 36 36 36 36 00
10/29/2018 36 36.05 35.21 36 46,808
10/26/2018 36.05 36.05 36.05 36.05 161
10/25/2018 37.02 38.3799 35.67 37.25 4,626
10/24/2018 38.73 38.73 38.73 38.73 00
10/23/2018 38.73 38.73 38.73 38.73 00
10/22/2018 38.73 38.73 38.73 38.73 141
10/19/2018 38.9659 38.9659 38.75 38.75 2,787
10/18/2018 39.1262 39.1262 39.1262 39.1262 00
10/17/2018 39.1 39.1262 39.1 39.1262 600
10/16/2018 39.5 39.5 39.5 39.5 00
10/15/2018 39.5 39.5 39.5 39.5 00
10/12/2018 39.5 39.5 39.5 39.5 196
10/11/2018 39.4936 39.4936 38.8 38.8 2,070
10/10/2018 39.493 39.65 38.4 38.4 1,972
10/09/2018 39.5 39.6 39.36 39.36 1,388
10/08/2018 39.5 39.5 39.5 39.5 00
10/05/2018 39.35 39.5001 39.35 39.5 816
10/04/2018 39.43 40.1 39.3 39.3 8,198
10/03/2018 39.05 39.8 39.05 39.8 6,151
10/02/2018 39.25 39.25 39.25 39.25 1,100
10/01/2018 39.55 39.55 39.3 39.5499 2,389
09/28/2018 39.74 39.74 39.55 39.55 284
09/27/2018 39.6 39.6 39.3 39.3 1,027
09/26/2018 40.2 40.2 39.45 39.45 1,489
09/25/2018 40 40 39.55 39.55 1,518
09/24/2018 39.7578 40.0311 39.65 40.0311 2,466
09/21/2018 40.2 40.25 40 40.25 9,050
09/20/2018 39.55 39.75 39.55 39.75 1,161
09/19/2018 39.6 39.6 39.6 39.6 389
09/18/2018 39.7 40 39.7 40 3,901
09/17/2018 39.55 39.85 39.55 39.85 515
09/14/2018 39.55 40.05 39.55 39.55 1,477
09/13/2018 39.55 40.006 39.55 39.95 899
09/12/2018 39.9 40.1 39.9 39.9 9,189
09/11/2018 39.85 40 39.55 40 25,915
09/10/2018 39.55 39.8245 39.55 39.7 1,002
09/07/2018 39.85 39.85 39.85 39.85 302
09/06/2018 39.85 40.0288 39.85 40.0288 719
09/05/2018 39.85 39.9 39.85 39.9 1,685
09/04/2018 39.75 39.855 39.675 39.85 9,805
08/31/2018 39.75 39.75 39.75 39.75 00
08/30/2018 39.75 39.75 39.75 39.75 00
08/29/2018 39.75 39.75 39.75 39.75 00
08/28/2018 39.8766 39.8766 39.6 39.75 3,250
08/27/2018 39.9 39.9 39.8 39.8 1,166
08/24/2018 39.8937 39.9 39.8937 39.9 531
08/23/2018 39.9 39.9 39.9 39.9 330
08/22/2018 39.95 39.95 39.8897 39.95 7,268
08/21/2018 40.25 40.25 40.25 40.25 00
08/20/2018 40.25 40.25 40.25 40.25 534
08/17/2018 40.2 40.2143 40.1 40.1186 5,681
08/16/2018 40.38 40.5 40.034 40.034 1,505
08/15/2018 39.96 40.5 39.95 39.95 1,149
*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