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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.00$52.772,500——
2021-12-30$45.00$53.964,200——
2021-12-29$44.93$53.8819,700——
2021-12-28$45.10$54.08500——
2021-12-27$44.75$53.667,900——
2021-12-23$44.75$53.668,400——
2021-12-22$44.75$53.6624,500——
2021-12-21$42.07$50.451,500——
2021-12-20$43.04$51.61700——
2021-12-17$42.51$50.986,500——
2021-12-16$42.00$50.371,500——
2021-12-15$44.25$53.078,300——
2021-12-14$42.08$50.461,700——
2021-12-13$41.11$49.301,100——
2021-12-10$40.81$48.941,400——
2021-12-09$40.66$48.76400——
2021-12-08$40.51$48.580——
2021-12-07$40.51$48.581,500——
2021-12-06$40.65$48.753,100——
2021-12-03$40.78$48.900——
2021-12-02$40.78$48.901,800——
2021-12-01$41.25$49.47400——
2021-11-30$41.47$49.730——
2021-11-29$41.47$49.73300——
2021-11-26$41.50$49.772,300——
2021-11-24$43.55$52.231,800——
2021-11-23$44.72$53.63500——
2021-11-22$43.00$51.577,400——
2021-11-19$42.00$50.370——
2021-11-18$42.00$50.370——
2021-11-17$42.00$50.371,700——
2021-11-16$42.00$50.370——
2021-11-15$42.00$50.37600——
2021-11-12$42.95$51.512,800——
2021-11-11$41.98$50.34400——
2021-11-10$42.50$50.970——
2021-11-09$42.50$50.97500——
2021-11-08$42.02$50.19200——
2021-11-05$42.00$50.16800——
2021-11-04$42.35$50.5823,100——
2021-11-03$43.63$52.110——
2021-11-02$43.63$52.115,200——
2021-11-01$42.82$51.147,400——
2021-10-29$43.12$51.50800——
2021-10-28$43.50$51.9514,500——
2021-10-27$43.61$52.090——
2021-10-26$43.61$52.09400——
2021-10-25$44.00$52.550——
2021-10-22$44.00$52.556,600——
2021-10-21$44.25$52.852,600——
2021-10-20$44.00$52.550——
2021-10-19$44.00$52.554,300——
2021-10-18$45.74$54.630——
2021-10-15$45.74$54.630——
2021-10-14$45.74$54.630——
2021-10-13$45.74$54.63300——
2021-10-12$45.75$54.644,300——
2021-10-11$45.45$54.281,900——
2021-10-08$45.60$54.461,100——
2021-10-07$45.62$54.49800——
2021-10-06$45.52$54.372,200——
2021-10-05$44.99$53.731,100——
2021-10-04$45.00$53.751,500——
2021-10-01$45.19$53.9711,600——
2021-09-30$44.94$53.6716,600——
2021-09-29$44.30$52.9120,400——
2021-09-28$45.43$54.2635,100——
2021-09-27$45.75$54.6417,000——
2021-09-24$46.06$55.01200——
2021-09-23$47.19$56.367,600——
2021-09-22$47.00$56.135,200——
2021-09-21$47.26$56.456,400——
2021-09-20$44.73$53.420——
2021-09-17$44.73$53.423,200——
2021-09-16$44.69$53.383,000——
2021-09-15$44.00$52.55500——
2021-09-14$44.43$53.07200——
2021-09-13$44.23$52.83500——
2021-09-10$43.91$52.441,200——
2021-09-09$43.50$51.950——
2021-09-08$43.50$51.952,100——
2021-09-07$43.90$52.43400——
2021-09-03$43.93$52.47100——
2021-09-02$43.93$52.47500——
2021-09-01$43.51$51.970——
2021-08-31$43.51$51.971,600——
2021-08-30$43.56$52.030——
2021-08-27$43.56$52.03500——
2021-08-26$43.93$52.47600——
2021-08-25$43.33$51.752,200——
2021-08-24$43.38$51.81200——
2021-08-23$43.93$52.471,200——
2021-08-20$43.35$51.780——
2021-08-19$43.35$51.783,100——
2021-08-18$44.18$52.770——
2021-08-17$44.18$52.770——
2021-08-16$44.18$52.770——
2021-08-13$44.18$52.771,300——
2021-08-12$44.00$52.550——
2021-08-11$44.00$52.550——
2021-08-10$44.00$52.553,100——
2021-08-09$44.99$53.730——
2021-08-06$44.99$53.530——
2021-08-05$44.99$53.530——
2021-08-04$44.99$53.53400——
2021-08-03$45.25$53.844,000——
2021-08-02$44.00$52.351,600——
2021-07-30$45.00$53.540——
2021-07-29$45.00$53.54500——
2021-07-28$45.00$53.542,900——
2021-07-27$45.00$53.5415,000——
2021-07-26$45.00$53.541,400——
2021-07-23$44.88$53.40100——
2021-07-22$44.88$53.402,400——
2021-07-21$44.53$52.982,300——
2021-07-20$44.50$52.955,400——
2021-07-19$45.00$53.54700——
2021-07-16$45.80$54.492,600——
2021-07-15$43.33$51.56100——
2021-07-14$43.33$51.56100——
2021-07-13$43.33$51.56300——
2021-07-12$44.02$52.38500——
2021-07-09$44.00$52.351,100——
2021-07-08$43.83$52.151,200——
2021-07-07$46.25$55.034,300——
2021-07-06$46.25$55.03700——
2021-07-02$44.15$52.53700——
2021-07-01$44.61$53.08200——
2021-06-30$45.99$54.721,500——
2021-06-29$44.04$52.400——
2021-06-28$44.04$52.40800——
2021-06-25$45.86$54.573,700——
2021-06-24$45.26$53.850——
2021-06-23$45.26$53.851,400——
2021-06-22$46.85$55.744,400——
2021-06-21$46.00$54.733,300——
2021-06-18$46.80$55.682,800——
2021-06-17$44.99$53.530——
2021-06-16$44.99$53.531,300——
2021-06-15$44.30$52.710——
2021-06-14$44.30$52.711,200——
2021-06-11$44.45$52.890——
2021-06-10$44.45$52.890——
2021-06-09$44.45$52.890——
2021-06-08$44.45$52.894,400——
2021-06-07$43.06$51.23300——
2021-06-04$43.00$51.162,400——
2021-06-03$43.98$52.330——
2021-06-02$43.98$52.330——
2021-06-01$43.98$52.330——
2021-05-28$43.98$52.33400——
2021-05-27$44.30$52.710——
2021-05-26$44.30$52.71300——
2021-05-25$43.24$51.451,900——
2021-05-24$42.95$51.103,400——
2021-05-21$41.42$49.28300——
2021-05-20$42.90$51.043,300——
2021-05-19$40.96$48.741,700——
2021-05-18$40.40$48.070——
2021-05-17$40.40$48.07100——
2021-05-14$40.30$47.950——
2021-05-13$40.30$47.951,300——
2021-05-12$40.05$47.65900——
2021-05-11$40.13$47.750——
2021-05-10$40.13$47.75600——
2021-05-07$39.77$47.324,500——
2021-05-06$38.66$45.800——
2021-05-05$38.66$45.80500——
2021-05-04$38.45$45.551,900——
2021-05-03$38.73$45.881,600——
2021-04-30$39.99$47.373,000——
2021-04-29$39.38$46.65600——
2021-04-28$39.99$47.372,500——
2021-04-27$39.97$47.35400——
2021-04-26$39.75$47.094,000——
2021-04-23$40.30$47.74500——
2021-04-22$40.80$48.330——
2021-04-21$40.80$48.33100——
2021-04-20$41.36$49.00400——
2021-04-19$40.51$47.991,100——
2021-04-16$40.79$48.32700——
2021-04-15$41.75$49.46100——
2021-04-14$41.75$49.46500——
2021-04-13$41.00$48.570——
2021-04-12$41.00$48.570——
2021-04-09$41.00$48.572,900——
2021-04-08$42.00$49.750——
2021-04-07$42.00$49.752,300——
2021-04-06$41.50$49.16400——
2021-04-05$41.54$49.21600——
2021-04-01$41.65$49.343,700——
2021-03-31$41.63$49.321,100——
2021-03-30$42.00$49.751,300——
2021-03-29$41.99$49.74600——
2021-03-26$42.12$49.901,600——
2021-03-25$42.63$50.509,600——
2021-03-24$43.00$50.944,000——
2021-03-23$41.85$49.582,900——
2021-03-22$41.85$49.584,300——
2021-03-19$41.49$49.1534,300——
2021-03-18$39.34$46.603,500——
2021-03-17$38.94$46.132,000——
2021-03-16$39.00$46.200——
2021-03-15$39.00$46.201,900——
2021-03-12$38.68$45.822,000——
2021-03-11$38.91$46.091,100——
2021-03-10$39.56$46.864,700——
2021-03-09$38.79$45.9518,300——
2021-03-08$37.98$44.99700——
2021-03-05$37.56$44.490——
2021-03-04$37.56$44.49100——
2021-03-03$36.82$43.6268,000——
2021-03-02$36.90$43.711,000——
2021-03-01$36.86$43.661,200——
2021-02-26$35.78$42.392,000——
2021-02-25$35.98$42.6292,800——
2021-02-24$35.83$42.4437,900——
2021-02-23$34.62$41.01600——
2021-02-22$34.00$40.28500——
2021-02-19$33.65$39.861,500——
2021-02-18$33.67$39.89200——
2021-02-17$33.78$40.02700——
2021-02-16$33.24$39.381,000——
2021-02-12$32.81$38.870——
2021-02-11$32.81$38.878,400——
2021-02-10$33.75$39.981,100——
2021-02-09$33.93$40.19200——
2021-02-08$33.06$38.841,800——
2021-02-05$33.22$39.030——
2021-02-04$33.22$39.03700——
2021-02-03$33.40$39.240——
2021-02-02$33.40$39.243,900——
2021-02-01$33.00$38.772,100——
2021-01-29$33.00$38.77400——
2021-01-28$32.46$38.140——
2021-01-27$32.46$38.14500——
2021-01-26$32.46$38.140——
2021-01-25$32.46$38.142,300——
2021-01-22$32.46$38.14200——
2021-01-21$32.25$37.891,700——
2021-01-20$32.00$37.60200——
2021-01-19$32.46$38.140——
2021-01-15$32.46$38.140——
2021-01-14$32.46$38.14600——
2021-01-13$32.39$38.061,100——
2021-01-12$31.80$37.362,300——
2021-01-11$32.44$38.11100——
2021-01-08$32.32$37.97400——
2021-01-07$31.56$37.081,300——
2021-01-06$31.68$37.223,100——
2021-01-05$31.75$37.301,900——
2021-01-04$31.75$37.300——