S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Sound Finl Banco (SFBC)

NASDAQ

$41.49+$0.16 (+0.40%)

Price as of Jun 03, 2026 4:10 PM EDT

$99.3M
Market Cap
-14.59%
1-Year Change
Banks - Regional
Industry

1 Month
-0.14%

Low Price$41.32

High Price$43.29
3 Months
-1.67%

Low Price$41.06

High Price$46.21
1 Year
-17.19%

Low Price$41.06

High Price$50.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	41.71	42.20	41.31	41.32	-1.48%	11,198
06/02/2026	41.71	42.16	41.71	41.94	+0.55%	5,715
06/01/2026	41.77	42.53	41.53	41.71	-0.05%	4,778
05/29/2026	42.14	42.40	41.73	41.73	-3.60%	9,355
05/28/2026	41.61	43.29	41.61	43.29	+3.49%	8,966
05/27/2026	41.84	42.25	41.59	41.83	-0.52%	3,908
05/26/2026	42.08	42.78	41.60	42.05	+0.79%	5,124
05/22/2026	41.90	42.16	41.46	41.72	+0.48%	4,467
05/21/2026	43.65	43.65	41.52	41.52	-2.47%	8,079
05/20/2026	42.98	43.00	42.57	42.57	+0.31%	2,856
05/19/2026	41.89	42.44	41.66	42.44	+0.76%	4,052
05/18/2026	43.47	43.47	42.12	42.12	-0.12%	4,418
05/15/2026	41.86	42.17	41.55	42.17	-0.50%	2,555
05/14/2026	42.40	42.40	41.55	42.38	+2.02%	2,552
05/13/2026	41.52	41.63	41.52	41.54	-1.66%	2,508
05/12/2026	42.91	42.91	42.24	42.24	+0.52%	2,061
05/11/2026	41.77	42.06	41.77	42.02	+0.17%	5,350
05/11/2026	$0.21 Dividend
05/08/2026	42.04	42.32	41.94	41.95	-0.19%	6,351
05/07/2026	42.42	42.42	42.03	42.03	-0.31%	2,177
05/06/2026	41.85	42.16	41.85	42.16	+0.67%	3,817
05/05/2026	41.29	41.88	41.29	41.88	+1.72%	3,047
05/04/2026	41.09	41.17	40.92	41.17	-0.10%	3,759
05/01/2026	40.86	41.21	40.86	41.21	+0.66%	6,579
04/30/2026	41.28	41.28	40.75	40.95	0.00%	14,844
04/29/2026	41.31	41.31	40.81	40.95	-1.41%	11,692
04/28/2026	41.79	41.79	41.53	41.53	+0.68%	4,327
04/28/2026	$0.61 Earnings
04/27/2026	42.03	42.04	41.25	41.25	-1.87%	8,868
04/24/2026	42.46	42.46	41.69	42.04	-0.33%	8,573
04/23/2026	42.80	42.80	40.83	42.18	-2.10%	12,495
04/22/2026	43.06	43.08	42.85	43.08	-0.62%	8,588
04/21/2026	43.35	43.35	43.33	43.35	-0.82%	4,573
04/20/2026	44.03	44.34	43.69	43.71	-0.57%	3,227
04/17/2026	43.89	44.34	43.70	43.96	-1.82%	11,911
04/16/2026	45.41	45.41	44.56	44.78	-2.62%	2,594
04/15/2026	44.60	46.77	43.09	45.98	+2.26%	11,635
04/14/2026	44.96	44.96	44.96	44.96	-1.01%	2,092
04/13/2026	44.40	45.77	44.40	45.42	+2.19%	4,868
04/10/2026	44.45	44.45	44.45	44.45	-1.37%	1,987
04/09/2026	44.52	45.30	44.03	45.06	+0.31%	5,648
04/08/2026	44.28	44.93	44.25	44.93	+4.30%	7,874
04/07/2026	42.54	43.07	42.54	43.07	+1.19%	3,344
04/06/2026	41.74	42.57	41.74	42.57	+2.30%	5,315
04/02/2026	41.84	41.84	41.61	41.61	-0.10%	3,492
04/01/2026	43.73	43.88	41.65	41.65	-4.23%	8,117
03/31/2026	43.91	44.13	43.49	43.49	-1.40%	4,507
03/30/2026	43.40	44.13	43.40	44.11	+2.33%	6,017
03/27/2026	43.56	44.07	42.64	43.10	-1.29%	4,062
03/26/2026	43.36	44.07	42.87	43.67	+0.33%	5,590
03/25/2026	44.71	44.77	43.52	43.52	-4.16%	7,931
03/24/2026	44.55	45.87	44.53	45.41	+1.44%	26,318
03/23/2026	43.73	44.88	43.18	44.77	+2.53%	27,475
03/20/2026	41.84	43.96	41.65	43.66	+4.01%	42,888
03/19/2026	41.61	41.99	41.13	41.98	+1.69%	31,548
03/18/2026	40.81	41.28	40.48	41.28	+0.48%	24,602
03/17/2026	41.21	41.21	41.04	41.08	+0.22%	3,344
03/16/2026	41.05	41.15	40.99	40.99	+0.34%	2,013
03/13/2026	41.15	41.31	40.86	40.86	-0.70%	4,067
03/12/2026	41.14	41.44	41.14	41.14	-0.05%	3,651
03/11/2026	41.81	41.81	41.16	41.16	-0.19%	3,305
03/10/2026	41.74	41.87	41.14	41.24	-1.57%	8,693
03/09/2026	41.89	41.90	41.54	41.90	+0.81%	7,920
03/06/2026	41.81	42.11	41.54	41.56	-0.59%	6,431
03/05/2026	42.49	42.64	41.79	41.81	-1.64%	5,615
03/04/2026	42.39	42.57	42.39	42.51	+0.75%	5,133
03/03/2026	42.38	42.44	42.19	42.19	-0.66%	2,478
03/02/2026	42.32	42.47	42.20	42.47	+0.49%	3,529
02/27/2026	42.29	42.58	42.19	42.26	-0.63%	6,549
02/26/2026	42.91	42.91	42.39	42.53	-0.07%	3,376
02/25/2026	42.51	42.62	42.46	42.56	+0.14%	5,624
02/24/2026	42.83	42.83	42.47	42.50	-0.07%	2,127
02/23/2026	43.07	43.09	42.19	42.53	-1.88%	17,660
02/20/2026	43.28	43.72	43.18	43.34	-0.23%	7,214
02/19/2026	43.41	43.45	43.30	43.44	-0.34%	2,204
02/18/2026	43.52	43.60	43.52	43.59	-0.18%	2,867
02/17/2026	43.62	43.93	43.62	43.67	-0.93%	2,746
02/13/2026	43.63	44.15	43.57	44.08	+1.35%	9,504
02/12/2026	44.07	44.07	43.49	43.49	-0.11%	4,141
02/11/2026	44.15	44.15	43.54	43.54	-1.37%	5,485
02/10/2026	43.74	44.15	43.74	44.15	+0.66%	5,308
02/09/2026	43.85	43.99	43.72	43.86	+0.32%	4,088
02/09/2026	$0.21 Dividend
02/06/2026	44.02	44.02	43.72	43.72	-0.11%	4,032
02/05/2026	43.67	43.77	43.55	43.77	+0.91%	2,002
02/04/2026	43.69	44.02	43.37	43.37	-1.02%	5,854
02/03/2026	43.48	43.82	43.47	43.82	+0.55%	7,186
02/02/2026	43.47	43.58	43.47	43.58	+0.25%	6,271
01/30/2026	43.44	43.58	43.44	43.47	-0.18%	9,308
01/29/2026	43.55	43.55	43.55	43.55	-0.02%	2,343
01/28/2026	43.67	43.67	43.39	43.56	+0.05%	2,875
01/27/2026	43.76	43.76	43.39	43.54	-0.11%	3,286
01/27/2026	$0.87 Earnings
01/26/2026	43.59	43.59	43.59	43.59	-0.83%	1,389
01/23/2026	44.07	44.07	43.85	43.96	-0.11%	2,378
01/22/2026	43.91	44.01	43.70	44.01	+0.27%	2,216
01/21/2026	43.83	43.92	43.77	43.89	+0.93%	6,289
01/20/2026	43.65	43.68	43.48	43.48	-0.18%	2,730
01/16/2026	43.52	43.81	43.52	43.56	+0.21%	14,170
01/15/2026	43.32	43.47	43.32	43.47	+0.25%	6,681