SFBC | Sound Finl Banco | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Sound Finl Banco (SFBC)

NASDAQ

$44.80+$0.15 (+0.34%)

Price as of Oct 02, 2026 4:10 PM EDT

$114.7M
Market Cap
-0.82%
1-Year Change
Banks - Regional
Industry

1 Month
-5.50%

Low Price$42.72

High Price$48.90
3 Months
+0.23%

Low Price$42.72

High Price$48.90
1 Year
-0.82%

Low Price$40.67

High Price$48.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	44.41	44.70	44.41	44.65	0.00%	3,813
09/30/2026	45.99	45.99	44.65	44.65	-3.79%	4,405
09/29/2026	46.33	46.41	45.76	46.41	+0.11%	3,267
09/28/2026	42.59	46.51	42.59	46.36	+8.52%	4,283
09/25/2026	45.22	45.22	42.72	42.72	-7.13%	1,359
09/24/2026	46.90	46.90	43.24	46.00	-2.95%	3,813
09/23/2026	47.82	47.82	47.40	47.40	-1.60%	2,166
09/22/2026	48.10	48.17	47.67	48.17	-0.33%	2,516
09/21/2026	48.50	48.50	48.33	48.33	-1.17%	953
09/18/2026	47.90	48.90	47.80	48.90	+0.87%	6,618
09/17/2026	48.46	48.68	48.20	48.48	-0.04%	11,492
09/16/2026	48.82	48.83	48.05	48.50	-0.53%	8,844
09/15/2026	48.50	48.99	47.68	48.76	+1.18%	56,622
09/14/2026	48.00	48.22	47.68	48.19	+0.40%	1,806
09/11/2026	48.42	48.50	47.92	48.00	-0.72%	2,182
09/10/2026	48.10	48.35	48.10	48.35	+1.43%	673
09/09/2026	48.00	48.03	47.46	47.67	-0.69%	4,144
09/08/2026	47.53	48.25	47.05	48.00	+0.52%	5,425
09/04/2026	47.63	47.75	47.57	47.75	+0.32%	1,614
09/03/2026	47.59	47.60	47.59	47.60	+1.06%	1,237
09/02/2026	47.28	47.75	46.80	47.10	-0.32%	6,796
09/01/2026	46.80	47.28	46.80	47.25	+0.77%	1,899
08/31/2026	46.80	47.28	46.80	46.89	+0.19%	3,222
08/28/2026	47.14	47.14	46.80	46.80	-1.10%	3,122
08/27/2026	47.32	47.32	47.32	47.32	-0.78%	866
08/26/2026	47.74	47.74	47.28	47.69	+1.23%	775
08/25/2026	46.81	47.11	46.81	47.11	-0.35%	3,440
08/24/2026	47.28	47.28	47.28	47.28	-0.07%	1,149
08/21/2026	47.64	47.64	46.90	47.31	-0.92%	1,976
08/20/2026	47.59	47.75	47.58	47.75	+0.15%	1,422
08/19/2026	47.84	48.00	47.40	47.68	+1.43%	5,929
08/18/2026	46.73	47.28	46.73	47.01	+1.53%	5,650
08/17/2026	45.47	46.97	45.44	46.30	+0.11%	6,529
08/14/2026	46.17	46.75	46.17	46.25	-0.71%	4,674
08/13/2026	46.73	47.24	45.18	46.58	-0.19%	4,809
08/12/2026	46.50	46.67	46.50	46.67	+0.52%	1,314
08/11/2026	46.45	46.45	46.43	46.43	+0.04%	908
08/10/2026	46.38	47.24	46.38	46.41	-0.19%	3,121
08/07/2026	46.80	46.90	46.50	46.50	-0.09%	2,616
08/07/2026	$0.21 Dividend
08/06/2026	46.77	47.99	46.16	46.54	-0.49%	25,499
08/05/2026	47.17	48.99	46.77	46.77	-0.97%	206,503
08/04/2026	46.60	47.81	46.35	47.23	+0.94%	8,360
08/03/2026	46.89	46.89	44.91	46.79	-0.49%	6,390
07/31/2026	44.80	47.02	44.80	47.02	+2.92%	5,008
07/30/2026	43.92	45.68	43.92	45.68	+4.01%	33,651
07/29/2026	43.82	44.35	43.62	43.92	-0.45%	6,080
07/28/2026	44.95	44.95	44.05	44.12	-1.75%	5,653
07/28/2026	$0.98 Earnings
07/27/2026	44.65	45.02	44.65	44.91	+0.11%	1,895
07/24/2026	44.80	44.86	44.49	44.86	-0.18%	3,537
07/23/2026	44.65	45.21	43.98	44.94	-0.04%	7,196
07/22/2026	43.55	45.12	43.55	44.96	+3.22%	11,392
07/21/2026	45.35	45.35	43.30	43.55	-4.52%	6,339
07/20/2026	46.87	46.87	45.21	45.61	-2.26%	5,821
07/17/2026	47.09	47.85	45.96	46.67	-0.89%	6,858
07/16/2026	46.64	47.49	44.04	47.09	+1.24%	9,767
07/15/2026	46.61	47.78	46.32	46.51	+0.87%	28,478
07/14/2026	46.49	47.64	44.81	46.11	+0.51%	30,538
07/13/2026	44.16	45.93	44.10	45.87	+4.40%	37,866
07/10/2026	43.45	44.36	42.81	43.94	+0.36%	10,694
07/09/2026	43.78	43.78	43.78	43.78	+2.18%	1,209
07/08/2026	43.80	43.80	42.46	42.85	-2.89%	11,956
07/07/2026	43.40	44.14	43.40	44.12	-0.78%	1,271
07/06/2026	44.47	44.47	43.52	44.47	0.00%	2,147
07/02/2026	43.83	44.56	43.83	44.47	-0.18%	6,218
07/01/2026	43.01	44.55	43.01	44.55	+3.80%	6,375
06/30/2026	42.41	42.92	42.33	42.92	+0.10%	12,237
06/29/2026	43.16	43.39	42.62	42.87	-0.66%	4,969
06/26/2026	43.68	44.12	42.60	43.16	-1.66%	201,366
06/25/2026	43.72	43.94	42.63	43.88	+0.87%	12,951
06/24/2026	43.37	43.77	42.72	43.50	+1.06%	9,945
06/23/2026	42.71	44.35	42.62	43.05	+0.58%	4,520
06/22/2026	43.55	43.55	42.39	42.80	-1.92%	6,687
06/18/2026	42.52	44.30	41.09	43.63	+3.18%	20,297
06/17/2026	41.12	42.29	41.12	42.29	+2.56%	3,801
06/16/2026	42.10	42.62	41.12	41.23	-2.59%	16,797
06/15/2026	43.33	43.33	42.33	42.33	-2.54%	2,190
06/12/2026	42.64	43.43	42.61	43.43	+0.88%	3,576
06/11/2026	42.28	43.06	42.09	43.06	+1.08%	4,221
06/10/2026	41.90	42.78	41.90	42.60	+1.16%	3,788
06/09/2026	41.64	42.11	41.64	42.11	+0.55%	4,815
06/08/2026	41.88	41.88	41.87	41.88	-0.61%	5,040
06/05/2026	41.47	42.38	41.47	42.14	+1.05%	6,811
06/04/2026	41.13	41.84	41.13	41.70	+1.38%	5,016
06/03/2026	41.52	42.01	41.12	41.13	-1.48%	11,198
06/02/2026	41.52	41.97	41.52	41.75	+0.55%	5,715
06/01/2026	41.58	42.34	41.34	41.52	-0.05%	4,778
05/29/2026	41.95	42.21	41.54	41.54	-3.60%	9,355
05/28/2026	41.42	43.10	41.42	43.10	+3.49%	8,966
05/27/2026	41.65	42.06	41.40	41.64	-0.52%	3,908
05/26/2026	41.89	42.59	41.41	41.86	+0.79%	5,124
05/22/2026	41.71	41.97	41.27	41.53	+0.48%	4,467
05/21/2026	43.45	43.45	41.33	41.33	-2.47%	8,079
05/20/2026	42.79	42.81	42.38	42.38	+0.31%	2,856
05/19/2026	41.70	42.25	41.47	42.25	+0.76%	4,052
05/18/2026	43.28	43.28	41.93	41.93	-0.12%	4,418
05/15/2026	41.67	41.98	41.36	41.98	-0.50%	2,555
05/14/2026	42.21	42.21	41.36	42.19	+2.02%	2,552
05/13/2026	41.33	41.44	41.33	41.35	-1.66%	2,508