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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.40$10.810——
2012-12-28$10.40$10.81300——
2012-12-27$10.50$10.925,400——
2012-12-26$10.50$10.92500——
2012-12-24$10.40$10.81800——
2012-12-21$10.40$10.815,100——
2012-12-20$10.35$10.760——
2012-12-19$10.35$10.761,200——
2012-12-18$10.32$10.732,500——
2012-12-17$10.35$10.76300——
2012-12-14$10.31$10.720——
2012-12-13$10.31$10.720——
2012-12-12$10.31$10.724,400——
2012-12-11$10.26$10.67200——
2012-12-10$10.21$10.610——
2012-12-07$10.21$10.610——
2012-12-06$10.21$10.61200——
2012-12-05$10.40$10.811,400——
2012-12-04$10.40$10.811,000——
2012-12-03$10.23$10.641,000——
2012-11-30$10.16$10.560——
2012-11-29$10.16$10.560——
2012-11-28$10.16$10.560——
2012-11-27$10.16$10.560——
2012-11-26$10.16$10.560——
2012-11-23$10.16$10.561,800——
2012-11-21$10.16$10.5611,700——
2012-11-20$10.25$10.664,500——
2012-11-19$10.15$10.550——
2012-11-16$10.15$10.55800——
2012-11-15$10.10$10.50300——
2012-11-14$10.05$10.4512,800——
2012-11-13$10.12$10.52700——
2012-11-12$10.10$10.506,500——
2012-11-09$10.26$10.670——
2012-11-08$10.26$10.676,300——
2012-11-07$10.25$10.660——
2012-11-06$10.25$10.660——
2012-11-05$10.25$10.6611,400——
2012-11-02$10.35$10.7616,700——
2012-11-01$10.35$10.7614,000——
2012-10-31$10.25$10.661,000——
2012-10-26$10.15$10.551,200——
2012-10-25$10.15$10.552,700——
2012-10-24$10.14$10.54200——
2012-10-23$10.17$10.57200——
2012-10-22$10.23$10.64700——
2012-10-19$10.15$10.550——
2012-10-18$10.15$10.551,500——
2012-10-17$10.19$10.592,200——
2012-10-16$10.19$10.5936,700——
2012-10-15$10.10$10.503,300——
2012-10-12$10.15$10.550——
2012-10-11$10.15$10.550——
2012-10-10$10.15$10.558,200——
2012-10-09$10.14$10.542,500——
2012-10-08$10.20$10.6020,200——
2012-10-05$10.19$10.599,700——
2012-10-04$10.18$10.58400——
2012-10-03$10.17$10.57400——
2012-10-02$10.19$10.591,000——
2012-10-01$10.14$10.540——
2012-09-28$10.14$10.542,100——
2012-09-27$10.14$10.541,600——
2012-09-26$10.13$10.532,100——
2012-09-25$10.15$10.553,200——
2012-09-24$10.10$10.500——
2012-09-21$10.10$10.5013,900——
2012-09-20$10.18$10.584,700——
2012-09-19$10.15$10.558,500——
2012-09-18$10.15$10.555,000——
2012-09-17$10.13$10.5314,400——
2012-09-14$10.10$10.5045,400——
2012-09-13$10.19$10.5915,900——
2012-09-12$10.19$10.5933,000——
2012-09-11$10.19$10.5940,100——
2012-09-10$10.16$10.5634,000——
2012-09-07$10.10$10.5026,900——
2012-09-06$10.10$10.5026,900——
2012-09-05$10.10$10.5012,700——
2012-09-04$10.16$10.566,600——
2012-08-31$10.20$10.606,000——
2012-08-30$10.40$10.810——
2012-08-29$10.40$10.8110,500——
2012-08-28$10.35$10.7617,000——
2012-08-27$10.19$10.5931,800——
2012-08-24$10.06$10.4653,900——
2012-08-23$10.23$10.64163,800——
2012-08-22$9.49$9.870——
2012-08-21$9.49$9.870——
2012-08-20$9.49$9.870——
2012-08-17$9.49$9.87400——
2012-08-16$9.25$9.6211,600——
2012-08-15$9.12$9.483,300——
2012-08-14$9.00$9.360——
2012-08-13$9.00$9.360——
2012-08-10$9.00$9.361,900——
2012-08-09$8.50$8.84700——
2012-08-08$8.20$8.520——
2012-08-07$8.20$8.520——
2012-08-06$8.20$8.52700——
2012-08-03$9.00$9.360——
2012-08-02$9.00$9.360——
2012-08-01$9.00$9.360——
2012-07-31$9.00$9.361,900——
2012-07-30$9.10$9.460——
2012-07-27$9.10$9.460——
2012-07-26$9.10$9.461,400——
2012-07-25$9.10$9.46100——
2012-07-24$8.06$8.380——
2012-07-23$8.06$8.380——
2012-07-20$8.06$8.380——
2012-07-19$8.06$8.380——
2012-07-18$8.06$8.382,800——
2012-07-17$8.00$8.320——
2012-07-16$8.00$8.320——
2012-07-13$8.00$8.323,200——
2012-07-12$7.75$8.060——
2012-07-11$7.75$8.060——
2012-07-10$7.75$8.060——
2012-07-09$7.75$8.060——
2012-07-06$7.75$8.060——
2012-07-05$7.75$8.060——
2012-07-03$7.75$8.061,500——
2012-07-02$7.74$8.050——
2012-06-29$7.74$8.05100——
2012-06-28$7.70$8.010——
2012-06-27$7.70$8.010——
2012-06-26$7.70$8.010——
2012-06-25$7.70$8.010——
2012-06-22$7.70$8.010——
2012-06-21$7.70$8.010——
2012-06-20$7.70$8.011,000——
2012-06-19$7.75$8.06500——
2012-06-18$7.75$8.060——
2012-06-15$7.75$8.061,600——
2012-06-14$7.70$8.010——
2012-06-13$7.70$8.01500——
2012-06-12$7.70$8.01100——
2012-06-11$7.89$8.200——
2012-06-08$7.89$8.201,000——
2012-06-07$7.80$8.119,500——
2012-06-06$7.80$8.111,000——
2012-06-05$7.80$8.110——
2012-06-04$7.80$8.11500——
2012-06-01$7.80$8.110——
2012-05-31$7.80$8.110——
2012-05-30$7.80$8.11500——
2012-05-29$7.85$8.160——
2012-05-25$7.85$8.160——
2012-05-24$7.85$8.160——
2012-05-23$7.85$8.160——
2012-05-22$7.85$8.160——
2012-05-21$7.85$8.160——
2012-05-18$7.85$8.160——
2012-05-17$7.85$8.160——
2012-05-16$7.85$8.160——
2012-05-15$7.85$8.160——
2012-05-14$7.85$8.160——
2012-05-11$7.85$8.160——
2012-05-10$7.85$8.160——
2012-05-09$7.85$8.160——
2012-05-08$7.85$8.160——
2012-05-07$7.85$8.16100——
2012-05-04$7.90$8.210——
2012-05-03$7.90$8.21500——
2012-05-02$7.80$8.11200——
2012-05-01$7.80$8.11500——
2012-04-30$7.50$7.800——
2012-04-27$7.50$7.800——
2012-04-26$7.50$7.800——
2012-04-25$7.50$7.800——
2012-04-24$7.50$7.800——
2012-04-23$7.50$7.800——
2012-04-20$7.50$7.800——
2012-04-19$7.50$7.800——
2012-04-18$7.50$7.800——
2012-04-17$7.50$7.800——
2012-04-16$7.50$7.80400——
2012-04-13$7.50$7.800——
2012-04-12$7.50$7.800——
2012-04-11$7.50$7.801,000——
2012-04-10$7.37$7.66300——
2012-04-09$7.50$7.800——
2012-04-05$7.50$7.800——
2012-04-04$7.50$7.800——
2012-04-03$7.50$7.800——
2012-04-02$7.50$7.800——
2012-03-30$7.50$7.800——
2012-03-29$7.50$7.800——
2012-03-28$7.50$7.800——
2012-03-27$7.50$7.800——
2012-03-26$7.50$7.800——
2012-03-23$7.50$7.800——
2012-03-22$7.50$7.80200——
2012-03-21$7.50$7.800——
2012-03-20$7.50$7.800——
2012-03-19$7.50$7.800——
2012-03-16$7.50$7.80400——
2012-03-15$7.37$7.660——
2012-03-14$7.37$7.660——
2012-03-13$7.37$7.66100——
2012-03-12$7.89$8.200——
2012-03-09$7.89$8.200——
2012-03-08$7.89$8.20100——
2012-03-07$7.40$7.691,500——
2012-03-06$7.42$7.710——
2012-03-05$7.42$7.710——
2012-03-02$7.42$7.710——
2012-03-01$7.42$7.71500——
2012-02-29$7.42$7.710——
2012-02-28$7.42$7.710——
2012-02-27$7.42$7.710——
2012-02-24$7.42$7.710——
2012-02-23$7.42$7.71100——
2012-02-22$7.42$7.710——
2012-02-21$7.42$7.710——
2012-02-17$7.42$7.710——
2012-02-16$7.42$7.710——
2012-02-15$7.42$7.710——
2012-02-14$7.42$7.71400——
2012-02-13$7.90$8.210——
2012-02-10$7.90$8.210——
2012-02-09$7.90$8.210——
2012-02-08$7.90$8.210——
2012-02-07$7.90$8.210——
2012-02-06$7.90$8.210——
2012-02-03$7.90$8.21100——
2012-02-02$7.90$8.210——
2012-02-01$7.90$8.210——
2012-01-31$7.90$8.21500——
2012-01-30$7.90$8.21900——
2012-01-27$7.10$7.380——
2012-01-26$7.10$7.380——
2012-01-25$7.10$7.381,000——
2012-01-24$7.50$7.801,000——
2012-01-23$7.10$7.380——
2012-01-20$7.10$7.380——
2012-01-19$7.10$7.380——
2012-01-18$7.10$7.380——
2012-01-17$7.10$7.380——
2012-01-13$7.10$7.380——
2012-01-12$7.10$7.380——
2012-01-11$7.10$7.381,000——
2012-01-10$7.10$7.380——
2012-01-09$7.10$7.381,000——
2012-01-06$7.50$7.800——
2012-01-05$7.50$7.800——
2012-01-04$7.50$7.800——
2012-01-03$7.50$7.800——