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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.75$37.30600——
2020-12-30$32.07$37.680——
2020-12-29$32.07$37.681,200——
2020-12-28$31.50$37.011,100——
2020-12-24$31.06$36.490——
2020-12-23$31.06$36.49100——
2020-12-22$31.65$37.191,100——
2020-12-21$30.93$36.34200——
2020-12-18$30.82$36.213,300——
2020-12-17$31.99$37.595,100——
2020-12-16$31.63$37.165,900——
2020-12-15$31.40$36.895,500——
2020-12-14$31.45$36.95600——
2020-12-11$31.45$36.953,900——
2020-12-10$31.04$36.47200——
2020-12-09$31.00$36.420——
2020-12-08$31.00$36.420——
2020-12-07$31.00$36.42300——
2020-12-04$31.00$36.420——
2020-12-03$31.00$36.42600——
2020-12-02$30.82$36.21700——
2020-12-01$31.49$37.001,400——
2020-11-30$31.45$36.95600——
2020-11-27$31.00$36.42100——
2020-11-25$31.00$36.42200——
2020-11-24$30.75$36.133,500——
2020-11-23$30.50$35.84100——
2020-11-20$30.50$35.841,400——
2020-11-19$30.50$35.840——
2020-11-18$30.50$35.84600——
2020-11-17$30.75$36.132,000——
2020-11-16$29.60$34.78800——
2020-11-13$29.40$34.548,600——
2020-11-12$29.45$34.60200——
2020-11-11$29.60$34.784,200——
2020-11-10$29.60$34.781,900——
2020-11-09$29.56$34.731,300——
2020-11-06$29.49$34.470——
2020-11-05$29.49$34.471,500——
2020-11-04$29.15$34.080——
2020-11-03$29.15$34.081,900——
2020-11-02$29.00$33.900——
2020-10-30$29.00$33.900——
2020-10-29$29.00$33.902,500——
2020-10-28$29.01$33.910——
2020-10-27$29.01$33.910——
2020-10-26$29.01$33.91400——
2020-10-23$29.01$33.91100——
2020-10-22$29.01$33.911,200——
2020-10-21$29.01$33.910——
2020-10-20$29.01$33.910——
2020-10-19$29.01$33.91200——
2020-10-16$28.70$33.55200——
2020-10-15$29.00$33.900——
2020-10-14$29.00$33.900——
2020-10-13$29.00$33.900——
2020-10-12$29.00$33.905,700——
2020-10-09$28.07$32.813,600——
2020-10-08$28.78$33.648,600——
2020-10-07$29.35$34.318,000——
2020-10-06$29.26$34.201,800——
2020-10-05$29.60$34.609,500——
2020-10-02$29.57$34.573,100——
2020-10-01$29.63$34.640——
2020-09-30$29.63$34.64800——
2020-09-29$29.63$34.64200——
2020-09-28$29.51$34.504,600——
2020-09-25$29.50$34.480——
2020-09-24$29.50$34.480——
2020-09-23$29.50$34.480——
2020-09-22$29.50$34.48900——
2020-09-21$29.65$34.666,600——
2020-09-18$29.62$34.62700——
2020-09-17$29.48$34.46700——
2020-09-16$29.61$34.61300——
2020-09-15$28.96$33.851,200——
2020-09-14$29.37$34.334,200——
2020-09-11$28.34$33.13300——
2020-09-10$30.00$35.07600——
2020-09-09$29.49$34.472,800——
2020-09-08$29.35$34.31900——
2020-09-04$29.17$34.105,000——
2020-09-03$30.57$35.742,000——
2020-09-02$29.98$35.051,700——
2020-09-01$29.98$35.055,400——
2020-08-31$28.50$33.322,000——
2020-08-28$28.95$33.846,400——
2020-08-27$27.20$31.806,400——
2020-08-26$27.50$32.153,900——
2020-08-25$26.35$30.802,200——
2020-08-24$26.80$31.3311,200——
2020-08-21$26.47$30.943,200——
2020-08-20$26.60$31.0911,400——
2020-08-19$26.56$31.0511,500——
2020-08-18$26.36$30.819,400——
2020-08-17$27.00$31.566,300——
2020-08-14$27.87$32.58500——
2020-08-13$27.13$31.71100——
2020-08-12$25.99$30.3811,000——
2020-08-11$26.98$31.540——
2020-08-10$26.98$31.540——
2020-08-07$26.98$31.54300——
2020-08-06$26.00$30.39100——
2020-08-05$26.00$30.390——
2020-08-04$26.00$30.39500——
2020-08-03$25.57$29.725,200——
2020-07-31$28.28$32.86500——
2020-07-30$26.00$30.211,700——
2020-07-29$28.41$33.021,000——
2020-07-28$28.34$32.93500——
2020-07-27$26.99$31.37300——
2020-07-24$27.00$31.382,400——
2020-07-23$25.22$29.312,800——
2020-07-22$23.91$27.794,200——
2020-07-21$24.90$28.942,200——
2020-07-20$25.50$29.630——
2020-07-17$25.50$29.63400——
2020-07-16$24.64$28.63200——
2020-07-15$24.64$28.630——
2020-07-14$24.64$28.63200——
2020-07-13$24.90$28.94200——
2020-07-10$24.50$28.47400——
2020-07-09$24.44$28.401,800——
2020-07-08$24.22$28.151,200——
2020-07-07$24.41$28.374,200——
2020-07-06$24.15$28.060——
2020-07-02$24.15$28.060——
2020-07-01$24.15$28.06300——
2020-06-30$24.15$28.06100——
2020-06-29$24.15$28.061,300——
2020-06-26$23.76$27.61600——
2020-06-25$24.15$28.06400——
2020-06-24$24.15$28.06400——
2020-06-23$24.15$28.06400——
2020-06-22$24.15$28.060——
2020-06-19$24.15$28.06500——
2020-06-18$24.00$27.891,200——
2020-06-17$24.10$28.01100——
2020-06-16$24.10$28.01400——
2020-06-15$24.10$28.015,600——
2020-06-12$24.10$28.01100——
2020-06-11$24.10$28.01700——
2020-06-10$23.88$27.75200——
2020-06-09$23.75$27.605,000——
2020-06-08$24.00$27.892,300——
2020-06-05$24.00$27.896,300——
2020-06-04$23.50$27.31600——
2020-06-03$22.13$25.721,900——
2020-06-02$24.59$28.580——
2020-06-01$24.59$28.58300——
2020-05-29$24.03$27.93700——
2020-05-28$24.64$28.63300——
2020-05-27$24.02$27.912,200——
2020-05-26$24.95$28.990——
2020-05-22$24.95$28.990——
2020-05-21$24.95$28.990——
2020-05-20$24.95$28.99700——
2020-05-19$22.60$26.260——
2020-05-18$22.60$26.26900——
2020-05-15$22.05$25.620——
2020-05-14$22.05$25.62600——
2020-05-13$22.00$25.5710,400——
2020-05-12$23.03$26.76400——
2020-05-11$24.00$27.892,600——
2020-05-08$25.49$29.62200——
2020-05-07$25.50$29.631,000——
2020-05-06$25.50$29.460——
2020-05-05$25.50$29.460——
2020-05-04$25.50$29.460——
2020-05-01$25.50$29.461,800——
2020-04-30$26.00$30.04200——
2020-04-29$25.96$29.99800——
2020-04-28$25.51$29.47400——
2020-04-27$25.22$29.140——
2020-04-24$25.22$29.14500——
2020-04-23$26.90$31.08700——
2020-04-22$23.00$26.570——
2020-04-21$23.00$26.57400——
2020-04-20$23.00$26.57300——
2020-04-17$22.00$25.420——
2020-04-16$22.00$25.422,400——
2020-04-15$22.99$26.56100——
2020-04-14$21.02$24.280——
2020-04-13$21.02$24.281,100——
2020-04-09$22.16$25.602,900——
2020-04-08$23.50$27.1511,600——
2020-04-07$19.50$22.53300——
2020-04-06$18.00$20.7932,500——
2020-04-03$17.11$19.77600——
2020-04-02$20.86$24.10800——
2020-04-01$20.55$23.743,300——
2020-03-31$21.01$24.271,300——
2020-03-30$22.75$26.281,600——
2020-03-27$22.02$25.44900——
2020-03-26$21.87$25.2729,500——
2020-03-25$19.21$22.191,600——
2020-03-24$18.45$21.314,200——
2020-03-23$18.87$21.80700——
2020-03-20$20.65$23.862,200——
2020-03-19$22.00$25.425,100——
2020-03-18$23.06$26.643,000——
2020-03-17$24.90$28.77900——
2020-03-16$25.95$29.981,100——
2020-03-13$31.00$35.810——
2020-03-12$31.00$35.810——
2020-03-11$31.00$35.814,500——
2020-03-10$30.71$35.482,300——
2020-03-09$31.10$35.93600——
2020-03-06$33.75$38.99500——
2020-03-05$35.00$40.436,900——
2020-03-04$35.00$40.4318,800——
2020-03-03$34.40$39.745,100——
2020-03-02$36.28$41.910——
2020-02-28$36.28$41.913,300——
2020-02-27$36.43$42.096,800——
2020-02-26$36.00$41.59400——
2020-02-25$36.11$41.72300——
2020-02-24$36.68$42.38200——
2020-02-21$37.69$43.54100——
2020-02-20$37.49$43.312,900——
2020-02-19$37.23$43.018,100——
2020-02-18$36.76$42.47500——
2020-02-14$36.95$42.690——
2020-02-13$36.95$42.691,800——
2020-02-12$36.99$42.733,200——
2020-02-11$37.28$43.07300——
2020-02-10$36.54$42.210——
2020-02-07$36.54$42.219,300——
2020-02-06$36.04$41.230——
2020-02-05$36.04$41.23500——
2020-02-04$36.00$41.1916,900——
2020-02-03$35.91$41.086,300——
2020-01-31$36.65$41.934,500——
2020-01-30$36.86$42.170——
2020-01-29$36.86$42.17400——
2020-01-28$36.65$41.930——
2020-01-27$36.65$41.93400——
2020-01-24$36.89$42.20700——
2020-01-23$36.66$41.940——
2020-01-22$36.66$41.944,700——
2020-01-21$37.14$42.49100——
2020-01-17$37.10$42.44300——
2020-01-16$37.42$42.81300——
2020-01-15$37.50$42.903,100——
2020-01-14$37.50$42.90200——
2020-01-13$37.00$42.330——
2020-01-10$37.00$42.330——
2020-01-09$37.00$42.33300——
2020-01-08$36.38$41.620——
2020-01-07$36.38$41.62100——
2020-01-06$36.00$41.1911,300——
2020-01-03$36.91$42.231,000——
2020-01-02$36.00$41.190——