NASDAQ:SFBC | Historical Stock Price | Sound Financial Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.66$6.67$12.16$22.18$40.44$73.742008-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$7.50$7.801,700——
2011-12-29$7.10$7.38400——
2011-12-28$7.02$7.300——
2011-12-27$7.02$7.300——
2011-12-23$7.02$7.300——
2011-12-22$7.02$7.300——
2011-12-21$7.02$7.300——
2011-12-20$7.02$7.301,300——
2011-12-19$7.01$7.290——
2011-12-16$7.01$7.290——
2011-12-15$7.01$7.290——
2011-12-14$7.01$7.290——
2011-12-13$7.01$7.290——
2011-12-12$7.01$7.290——
2011-12-09$7.01$7.290——
2011-12-08$7.01$7.29500——
2011-12-07$7.01$7.29200——
2011-12-06$7.11$7.390——
2011-12-05$7.11$7.392,000——
2011-12-02$7.00$7.280——
2011-12-01$7.00$7.284,400——
2011-11-30$7.11$7.390——
2011-11-29$7.11$7.390——
2011-11-28$7.11$7.39400——
2011-11-25$7.00$7.280——
2011-11-23$7.00$7.281,500——
2011-11-22$7.00$7.281,600——
2011-11-21$7.00$7.2811,000——
2011-11-18$7.10$7.387,100——
2011-11-17$7.00$7.280——
2011-11-16$7.00$7.28500——
2011-11-15$6.50$6.760——
2011-11-14$6.50$6.760——
2011-11-11$6.50$6.760——
2011-11-10$6.50$6.769,100——
2011-11-09$6.25$6.500——
2011-11-08$6.25$6.500——
2011-11-07$6.25$6.501,000——
2011-11-04$7.10$7.380——
2011-11-03$7.10$7.380——
2011-11-02$7.10$7.380——
2011-11-01$7.10$7.380——
2011-10-31$7.10$7.380——
2011-10-28$7.10$7.380——
2011-10-27$7.10$7.380——
2011-10-26$7.10$7.380——
2011-10-25$7.10$7.380——
2011-10-24$7.10$7.380——
2011-10-21$7.10$7.380——
2011-10-20$7.10$7.380——
2011-10-19$7.10$7.380——
2011-10-18$7.10$7.380——
2011-10-17$7.10$7.380——
2011-10-14$7.10$7.385,600——
2011-10-13$6.40$6.654,200——
2011-10-12$6.40$6.651,500——
2011-10-11$6.50$6.760——
2011-10-10$6.50$6.760——
2011-10-07$6.50$6.760——
2011-10-06$6.50$6.760——
2011-10-05$6.50$6.760——
2011-10-04$6.50$6.760——
2011-10-03$6.50$6.760——
2011-09-30$6.50$6.760——
2011-09-29$6.50$6.760——
2011-09-28$6.50$6.760——
2011-09-27$6.50$6.760——
2011-09-26$6.50$6.760——
2011-09-23$6.50$6.760——
2011-09-22$6.50$6.760——
2011-09-21$6.50$6.760——
2011-09-20$6.50$6.765,200——
2011-09-19$6.50$6.760——
2011-09-16$6.50$6.760——
2011-09-15$6.50$6.760——
2011-09-14$6.50$6.760——
2011-09-13$6.50$6.760——
2011-09-12$6.50$6.760——
2011-09-09$6.50$6.760——
2011-09-08$6.50$6.760——
2011-09-07$6.50$6.760——
2011-09-06$6.50$6.760——
2011-09-02$6.50$6.760——
2011-09-01$6.50$6.760——
2011-08-31$6.50$6.762,100——
2011-08-30$6.60$6.861,000——
2011-08-29$6.60$6.860——
2011-08-26$6.60$6.860——
2011-08-25$6.60$6.869,000——
2011-08-24$6.70$6.970——
2011-08-23$6.70$6.971,000——
2011-08-22$6.61$6.870——
2011-08-19$6.61$6.876,000——
2011-08-18$6.60$6.860——
2011-08-17$6.60$6.860——
2011-08-16$6.60$6.860——
2011-08-15$6.60$6.86600——
2011-08-12$6.60$6.860——
2011-08-11$6.60$6.860——
2011-08-10$6.60$6.86500——
2011-08-09$6.65$6.910——
2011-08-08$6.65$6.91300——
2011-08-05$6.65$6.910——
2011-08-04$6.65$6.91300——
2011-08-03$6.60$6.860——
2011-08-02$6.60$6.860——
2011-08-01$6.60$6.860——
2011-07-29$6.60$6.860——
2011-07-28$6.60$6.860——
2011-07-27$6.60$6.860——
2011-07-26$6.60$6.860——
2011-07-25$6.60$6.860——
2011-07-22$6.60$6.860——
2011-07-21$6.60$6.860——
2011-07-20$6.60$6.86900——
2011-07-19$6.60$6.860——
2011-07-18$6.60$6.86500——
2011-07-15$6.50$6.760——
2011-07-14$6.50$6.760——
2011-07-13$6.50$6.760——
2011-07-12$6.50$6.760——
2011-07-11$6.50$6.760——
2011-07-08$6.50$6.760——
2011-07-07$6.50$6.760——
2011-07-06$6.50$6.760——
2011-07-05$6.50$6.760——
2011-07-01$6.50$6.760——
2011-06-30$6.50$6.760——
2011-06-29$6.50$6.760——
2011-06-28$6.50$6.760——
2011-06-27$6.50$6.760——
2011-06-24$6.50$6.760——
2011-06-23$6.50$6.760——
2011-06-22$6.50$6.760——
2011-06-21$6.50$6.760——
2011-06-20$6.50$6.760——
2011-06-17$6.50$6.760——
2011-06-16$6.50$6.76200——
2011-06-15$6.55$6.817,000——
2011-06-14$6.58$6.840——
2011-06-13$6.58$6.840——
2011-06-10$6.58$6.84800——
2011-06-09$6.61$6.87300——
2011-06-08$6.57$6.83200——
2011-06-07$7.10$7.380——
2011-06-06$7.10$7.380——
2011-06-03$7.10$7.380——
2011-06-02$7.10$7.38200——
2011-06-01$6.60$6.860——
2011-05-31$6.60$6.860——
2011-05-27$6.60$6.860——
2011-05-26$6.60$6.864,000——
2011-05-25$6.70$6.979,300——
2011-05-24$6.60$6.868,300——
2011-05-23$6.65$6.912,000——
2011-05-20$6.80$7.070——
2011-05-19$6.80$7.077,000——
2011-05-18$6.80$7.072,300——
2011-05-17$6.80$7.072,000——
2011-05-16$6.75$7.020——
2011-05-13$6.75$7.020——
2011-05-12$6.75$7.020——
2011-05-11$6.75$7.020——
2011-05-10$6.75$7.02300——
2011-05-09$7.00$7.280——
2011-05-06$7.00$7.280——
2011-05-05$7.00$7.280——
2011-05-04$7.00$7.280——
2011-05-03$7.00$7.280——
2011-05-02$7.00$7.280——
2011-04-29$7.00$7.280——
2011-04-28$7.00$7.280——
2011-04-27$7.00$7.285,000——
2011-04-26$7.00$7.280——
2011-04-25$7.00$7.281,100——
2011-04-21$6.85$7.12200——
2011-04-20$6.85$7.120——
2011-04-19$6.85$7.12300——
2011-04-18$7.00$7.280——
2011-04-15$7.00$7.28300——
2011-04-14$7.00$7.2812,300——
2011-04-13$7.01$7.295,500——
2011-04-12$7.00$7.280——
2011-04-11$7.00$7.280——
2011-04-08$7.00$7.280——
2011-04-07$7.00$7.280——
2011-04-06$7.00$7.280——
2011-04-05$7.00$7.280——
2011-04-04$7.00$7.281,000——
2011-04-01$7.50$7.800——
2011-03-31$7.50$7.80500——
2011-03-30$7.50$7.800——
2011-03-29$7.50$7.800——
2011-03-28$7.50$7.8035,000——
2011-03-25$7.49$7.790——
2011-03-24$7.49$7.790——
2011-03-23$7.49$7.79100——
2011-03-22$7.05$7.330——
2011-03-21$7.05$7.330——
2011-03-18$7.05$7.330——
2011-03-17$7.05$7.330——
2011-03-16$7.05$7.330——
2011-03-15$7.05$7.330——
2011-03-14$7.05$7.330——
2011-03-11$7.05$7.330——
2011-03-10$7.05$7.330——
2011-03-09$7.05$7.330——
2011-03-08$7.05$7.333,400——
2011-03-07$7.05$7.33200——
2011-03-04$7.50$7.800——
2011-03-03$7.50$7.80300——
2011-03-02$7.10$7.380——
2011-03-01$7.10$7.380——
2011-02-28$7.10$7.380——
2011-02-25$7.10$7.38500——
2011-02-24$7.12$7.400——
2011-02-23$7.12$7.40200——
2011-02-22$7.50$7.800——
2011-02-18$7.50$7.800——
2011-02-17$7.50$7.800——
2011-02-16$7.50$7.800——
2011-02-15$7.50$7.800——
2011-02-14$7.50$7.80900——
2011-02-11$7.50$7.80500——
2011-02-10$7.30$7.592,500——
2011-02-09$7.10$7.383,300——
2011-02-08$6.50$6.760——
2011-02-07$6.50$6.76500——
2011-02-04$6.50$6.766,500——
2011-02-03$5.00$5.201,700——
2011-02-02$4.80$4.99300——
2011-02-01$5.00$5.200——
2011-01-31$5.00$5.200——
2011-01-28$5.00$5.200——
2011-01-27$5.00$5.200——
2011-01-26$5.00$5.200——
2011-01-25$5.00$5.200——
2011-01-24$5.00$5.200——
2011-01-21$5.00$5.200——
2011-01-20$5.00$5.200——
2011-01-19$5.00$5.200——
2011-01-18$5.00$5.200——
2011-01-14$5.00$5.20500——
2011-01-13$5.00$5.200——
2011-01-12$5.00$5.200——
2011-01-11$5.00$5.20300——
2011-01-10$4.75$4.940——
2011-01-07$4.75$4.940——
2011-01-06$4.75$4.940——
2011-01-05$4.75$4.940——
2011-01-04$4.75$4.94500——
2011-01-03$4.80$4.990——