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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.00$48.66500——
2023-12-28$39.49$49.27400——
2023-12-27$38.50$48.041,900——
2023-12-26$39.25$48.971,300——
2023-12-22$40.43$50.441,200——
2023-12-21$40.44$50.46200——
2023-12-20$39.84$49.71200——
2023-12-19$39.86$49.732,600——
2023-12-18$38.50$48.040——
2023-12-15$38.50$48.04400——
2023-12-14$38.49$48.020——
2023-12-13$38.49$48.02500——
2023-12-12$36.85$45.98200——
2023-12-11$37.95$47.35400——
2023-12-08$37.40$46.668,400——
2023-12-07$36.27$45.250——
2023-12-06$36.27$45.25800——
2023-12-05$36.00$44.921,500——
2023-12-04$36.49$45.530——
2023-12-01$36.49$45.532,600——
2023-11-30$35.86$44.743,800——
2023-11-29$36.50$45.544,200——
2023-11-28$36.06$44.99600——
2023-11-27$36.01$44.931,600——
2023-11-24$36.00$44.92600——
2023-11-22$36.00$44.924,000——
2023-11-21$36.43$45.45700——
2023-11-20$36.39$45.40600——
2023-11-17$36.30$45.29400——
2023-11-16$37.36$46.61100——
2023-11-15$36.70$45.79400——
2023-11-14$36.60$45.6620,400——
2023-11-13$35.78$44.64800——
2023-11-10$36.72$45.81200——
2023-11-09$35.78$44.640——
2023-11-08$35.78$44.646,600——
2023-11-07$36.27$45.251,300——
2023-11-06$36.75$45.611,100——
2023-11-03$36.85$45.7410,400——
2023-11-02$36.60$45.430——
2023-11-01$36.60$45.43200——
2023-10-31$36.50$45.303,900——
2023-10-30$35.52$44.091,000——
2023-10-27$35.40$43.949,700——
2023-10-26$36.50$45.300——
2023-10-25$36.50$45.303,100——
2023-10-24$36.75$45.610——
2023-10-23$36.75$45.610——
2023-10-20$36.75$45.610——
2023-10-19$36.75$45.61200——
2023-10-18$36.61$45.441,700——
2023-10-17$36.54$45.353,800——
2023-10-16$36.67$45.52900——
2023-10-13$36.81$45.69100——
2023-10-12$36.75$45.612,400——
2023-10-11$36.76$45.63700——
2023-10-10$37.16$46.120——
2023-10-09$37.16$46.12200——
2023-10-06$37.10$46.052,600——
2023-10-05$36.75$45.61700——
2023-10-04$36.90$45.80500——
2023-10-03$36.75$45.61800——
2023-10-02$36.75$45.61300——
2023-09-29$36.97$45.89700——
2023-09-28$37.07$46.01400——
2023-09-27$36.75$45.612,200——
2023-09-26$36.75$45.611,700——
2023-09-25$37.27$46.260——
2023-09-22$37.27$46.26600——
2023-09-21$37.15$46.11400——
2023-09-20$36.75$45.611,200——
2023-09-19$36.62$45.45700——
2023-09-18$36.90$45.804,300——
2023-09-15$36.99$45.915,700——
2023-09-14$37.06$46.0011,000——
2023-09-13$37.34$46.35700——
2023-09-12$37.31$46.31200——
2023-09-11$37.26$46.25200——
2023-09-08$37.41$46.43200——
2023-09-07$37.81$46.93400——
2023-09-06$37.90$47.041,200——
2023-09-05$37.60$46.672,300——
2023-09-01$37.58$46.64500——
2023-08-31$37.57$46.631,600——
2023-08-30$37.57$46.63100——
2023-08-29$37.57$46.63200——
2023-08-28$37.57$46.631,600——
2023-08-25$37.56$46.62900——
2023-08-24$37.51$46.562,500——
2023-08-23$37.40$46.42300——
2023-08-22$37.40$46.42700——
2023-08-21$37.99$47.15500——
2023-08-18$37.99$47.151,200——
2023-08-17$37.11$46.06600——
2023-08-16$37.50$46.552,100——
2023-08-15$37.52$46.572,500——
2023-08-14$37.63$46.71500——
2023-08-11$37.32$46.321,300——
2023-08-10$37.04$45.971,000——
2023-08-09$37.34$46.351,400——
2023-08-08$37.03$45.965,700——
2023-08-07$37.23$45.976,200——
2023-08-04$37.30$46.064,900——
2023-08-03$37.14$45.863,900——
2023-08-02$37.01$45.701,200——
2023-08-01$37.12$45.849,600——
2023-07-31$37.00$45.69800——
2023-07-28$37.00$45.694,100——
2023-07-27$36.57$45.169,600——
2023-07-26$36.74$45.371,500——
2023-07-25$36.70$45.323,600——
2023-07-24$36.48$45.053,100——
2023-07-21$36.06$44.53800——
2023-07-20$36.00$44.464,900——
2023-07-19$35.77$44.17800——
2023-07-18$35.87$44.30700——
2023-07-17$35.75$44.150——
2023-07-14$35.75$44.15100——
2023-07-13$35.75$44.150——
2023-07-12$35.75$44.15200——
2023-07-11$35.75$44.15300——
2023-07-10$35.91$44.341,100——
2023-07-07$35.67$44.05800——
2023-07-06$35.78$44.18600——
2023-07-05$36.00$44.46800——
2023-07-03$35.43$43.75600——
2023-06-30$35.50$43.84200——
2023-06-29$35.53$43.880——
2023-06-28$35.53$43.881,300——
2023-06-27$35.71$44.106,800——
2023-06-26$35.50$43.844,500——
2023-06-23$35.00$43.224,000——
2023-06-22$33.99$41.9712,000——
2023-06-21$33.40$41.2520,700——
2023-06-20$33.65$41.5519,600——
2023-06-16$33.61$41.5028,200——
2023-06-15$34.61$42.7422,100——
2023-06-14$35.05$43.2819,000——
2023-06-13$35.66$44.042,100——
2023-06-12$36.00$44.461,400——
2023-06-09$36.02$44.481,000——
2023-06-08$36.44$45.00700——
2023-06-07$36.65$45.261,800——
2023-06-06$35.88$44.311,000——
2023-06-05$36.39$44.94800——
2023-06-02$36.39$44.940——
2023-06-01$36.39$44.941,300——
2023-05-31$36.22$44.731,700——
2023-05-30$37.56$46.38100——
2023-05-26$37.56$46.381,200——
2023-05-25$37.51$46.325,400——
2023-05-24$37.40$46.1828,400——
2023-05-23$37.50$46.316,400——
2023-05-22$35.92$44.36400——
2023-05-19$36.63$45.23100——
2023-05-18$36.63$45.23400——
2023-05-17$36.63$45.23500——
2023-05-16$36.10$44.58700——
2023-05-15$36.66$45.270——
2023-05-12$36.66$45.271,300——
2023-05-11$35.60$43.96900——
2023-05-10$35.50$43.840——
2023-05-09$35.50$43.843,100——
2023-05-08$35.99$44.212,900——
2023-05-05$36.00$44.222,400——
2023-05-04$35.99$44.213,900——
2023-05-03$36.25$44.53300——
2023-05-02$36.82$45.233,800——
2023-05-01$37.30$45.82300——
2023-04-28$37.30$45.82200——
2023-04-27$37.30$45.82100——
2023-04-26$37.87$46.52200——
2023-04-25$36.75$45.140——
2023-04-24$36.75$45.142,200——
2023-04-21$37.00$45.45300——
2023-04-20$37.00$45.450——
2023-04-19$37.00$45.450——
2023-04-18$37.00$45.45200——
2023-04-17$37.90$46.560——
2023-04-14$37.90$46.560——
2023-04-13$37.90$46.561,100——
2023-04-12$36.72$45.11100——
2023-04-11$36.72$45.110——
2023-04-10$36.72$45.111,500——
2023-04-06$36.60$44.96700——
2023-04-05$37.00$45.453,700——
2023-04-04$37.00$45.451,000——
2023-04-03$37.01$45.460——
2023-03-31$37.01$45.46400——
2023-03-30$37.28$45.790——
2023-03-29$37.28$45.79200——
2023-03-28$37.26$45.773,700——
2023-03-27$38.26$47.001,300——
2023-03-24$38.50$47.29600——
2023-03-23$37.00$45.451,200——
2023-03-22$38.47$47.26100——
2023-03-21$38.47$47.261,000——
2023-03-20$38.47$47.26900——
2023-03-17$38.58$47.391,100——
2023-03-16$37.44$45.991,700——
2023-03-15$37.44$45.99800——
2023-03-14$38.25$46.982,400——
2023-03-13$37.79$46.424,400——
2023-03-10$39.55$48.580——
2023-03-09$39.55$48.581,300——
2023-03-08$39.59$48.63100——
2023-03-07$39.59$48.63100——
2023-03-06$39.59$48.63100——
2023-03-03$39.59$48.63500——
2023-03-02$39.83$48.930——
2023-03-01$39.83$48.93300——
2023-02-28$40.06$49.21300——
2023-02-27$40.06$49.21300——
2023-02-24$39.70$48.772,100——
2023-02-23$40.15$49.320——
2023-02-22$40.15$49.320——
2023-02-21$40.15$49.320——
2023-02-17$40.15$49.32300——
2023-02-16$40.50$49.751,000——
2023-02-15$40.05$49.20800——
2023-02-14$40.50$49.75200——
2023-02-13$39.94$49.060——
2023-02-10$39.94$49.060——
2023-02-09$39.94$49.060——
2023-02-08$39.94$49.060——
2023-02-07$39.94$48.850——
2023-02-06$39.94$48.85100——
2023-02-03$39.69$48.55200——
2023-02-02$39.80$48.680——
2023-02-01$39.80$48.68200——
2023-01-31$39.85$48.74500——
2023-01-30$40.13$49.08100——
2023-01-27$40.13$49.08400——
2023-01-26$40.50$49.54200——
2023-01-25$40.95$50.090——
2023-01-24$40.95$50.090——
2023-01-23$40.95$50.09400——
2023-01-20$40.20$49.170——
2023-01-19$40.20$49.17200——
2023-01-18$39.67$48.520——
2023-01-17$39.67$48.520——
2023-01-13$39.67$48.521,500——
2023-01-12$39.67$48.520——
2023-01-11$39.67$48.52200——
2023-01-10$40.49$49.520——
2023-01-09$40.49$49.52500——
2023-01-06$40.00$48.93600——
2023-01-05$39.40$48.190——
2023-01-04$39.40$48.19800——
2023-01-03$39.27$48.030——