SFBC | Sound Finl Banco | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Sound Finl Banco (SFBC)

NASDAQ

$45.23+$0.19 (+0.41%)

Price as of Nov 11, 2026 4:10 PM EST

$107.3M
Market Cap
1.37%
1-Year Change
Banks - Regional
Industry

1 Month
+6.57%

Low Price$42.32

High Price$45.56
3 Months
-2.50%

Low Price$42.26

High Price$48.67
1 Year
+1.37%

Low Price$40.48

High Price$48.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	45.07	45.07	45.04	45.04	-0.04%	739
11/09/2026	45.40	45.40	45.03	45.06	+0.09%	2,515
11/06/2026	44.79	45.09	44.79	45.02	+0.37%	1,497
11/06/2026	$0.21 Dividend
11/05/2026	44.88	44.88	44.85	44.85	-1.55%	924
11/04/2026	45.79	45.98	45.56	45.56	+1.71%	2,253
11/03/2026	45.29	45.51	44.79	44.79	+1.74%	1,525
11/02/2026	44.31	44.79	44.02	44.02	-1.71%	2,700
10/30/2026	45.34	45.34	44.79	44.79	0.00%	574
10/29/2026	44.79	45.50	44.79	44.79	0.00%	822
10/28/2026	44.79	44.79	44.77	44.79	0.00%	601
10/27/2026	44.79	44.79	44.79	44.79	0.00%	1,102
10/27/2026	$0.90 Earnings
10/26/2026	45.29	45.29	44.59	44.79	+0.45%	1,301
10/23/2026	44.76	44.76	43.79	44.59	-1.30%	4,320
10/22/2026	46.38	46.38	44.79	45.18	+0.20%	1,439
10/21/2026	44.29	45.09	43.96	45.09	+1.80%	3,999
10/20/2026	45.29	45.39	44.29	44.29	+0.84%	1,189
10/19/2026	46.99	46.99	42.96	43.92	+2.22%	5,167
10/16/2026	43.31	43.31	42.97	42.97	-0.83%	2,050
10/15/2026	43.07	43.33	43.07	43.33	+0.74%	1,419
10/14/2026	42.70	43.07	42.39	43.01	+0.93%	4,020
10/13/2026	42.32	42.78	42.32	42.61	+0.68%	2,935
10/12/2026	42.32	42.32	42.32	42.32	+0.14%	1,387
10/09/2026	43.22	43.22	42.26	42.26	-2.99%	2,066
10/08/2026	43.37	43.57	43.37	43.57	+0.39%	1,295
10/07/2026	42.80	43.44	42.80	43.40	+1.28%	3,498
10/06/2026	43.80	44.97	42.81	42.85	0.00%	2,320
10/05/2026	44.75	44.75	42.85	42.85	-6.84%	3,332
10/02/2026	45.00	46.03	43.56	45.99	+3.49%	3,981
10/01/2026	44.20	44.49	44.20	44.44	0.00%	3,813
09/30/2026	45.78	45.78	44.44	44.44	-3.79%	4,405
09/29/2026	46.11	46.19	45.55	46.19	+0.11%	3,267
09/28/2026	42.39	46.29	42.39	46.14	+8.52%	4,283
09/25/2026	45.00	45.00	42.52	42.52	-7.13%	1,359
09/24/2026	46.68	46.68	43.04	45.79	-2.95%	3,813
09/23/2026	47.59	47.59	47.18	47.18	-1.60%	2,166
09/22/2026	47.87	47.95	47.45	47.95	-0.33%	2,516
09/21/2026	48.27	48.27	48.10	48.10	-1.17%	953
09/18/2026	47.68	48.67	47.58	48.67	+0.87%	6,618
09/17/2026	48.23	48.45	47.98	48.25	-0.04%	11,492
09/16/2026	48.59	48.60	47.83	48.27	-0.53%	8,844
09/15/2026	48.27	48.76	47.46	48.53	+1.18%	56,622
09/14/2026	47.78	48.00	47.46	47.97	+0.40%	1,806
09/11/2026	48.19	48.27	47.70	47.78	-0.72%	2,182
09/10/2026	47.87	48.12	47.87	48.12	+1.43%	673
09/09/2026	47.78	47.81	47.23	47.45	-0.69%	4,144
09/08/2026	47.30	48.02	46.83	47.78	+0.52%	5,425
09/04/2026	47.40	47.53	47.35	47.53	+0.32%	1,614
09/03/2026	47.37	47.38	47.37	47.38	+1.06%	1,237
09/02/2026	47.05	47.53	46.58	46.88	-0.32%	6,796
09/01/2026	46.58	47.05	46.58	47.03	+0.77%	1,899
08/31/2026	46.58	47.05	46.58	46.67	+0.19%	3,222
08/28/2026	46.92	46.92	46.58	46.58	-1.10%	3,122
08/27/2026	47.10	47.10	47.10	47.10	-0.78%	866
08/26/2026	47.52	47.52	47.05	47.47	+1.23%	775
08/25/2026	46.59	46.89	46.59	46.89	-0.35%	3,440
08/24/2026	47.05	47.05	47.05	47.05	-0.07%	1,149
08/21/2026	47.42	47.42	46.69	47.09	-0.92%	1,976
08/20/2026	47.37	47.53	47.36	47.53	+0.15%	1,422
08/19/2026	47.61	47.78	47.18	47.46	+1.43%	5,929
08/18/2026	46.51	47.06	46.51	46.79	+1.53%	5,650
08/17/2026	45.26	46.75	45.23	46.08	+0.11%	6,529
08/14/2026	45.95	46.53	45.95	46.03	-0.71%	4,674
08/13/2026	46.51	47.02	44.97	46.36	-0.19%	4,809
08/12/2026	46.28	46.45	46.28	46.45	+0.52%	1,314
08/11/2026	46.23	46.23	46.21	46.21	+0.04%	908
08/10/2026	46.16	47.02	46.16	46.19	-0.19%	3,121
08/07/2026	46.58	46.68	46.28	46.28	-0.09%	2,616
08/07/2026	$0.21 Dividend
08/06/2026	46.55	47.77	45.95	46.32	-0.49%	25,499
08/05/2026	46.95	48.76	46.55	46.55	-0.97%	206,503
08/04/2026	46.38	47.59	46.13	47.01	+0.94%	8,360
08/03/2026	46.67	46.67	44.70	46.57	-0.49%	6,390
07/31/2026	44.59	46.80	44.59	46.80	+2.92%	5,008
07/30/2026	43.72	45.47	43.72	45.47	+4.01%	33,651
07/29/2026	43.62	44.15	43.42	43.72	-0.45%	6,080
07/28/2026	44.74	44.74	43.85	43.92	-1.75%	5,653
07/28/2026	$0.98 Earnings
07/27/2026	44.44	44.81	44.44	44.70	+0.11%	1,895
07/24/2026	44.59	44.65	44.28	44.65	-0.18%	3,537
07/23/2026	44.44	45.00	43.78	44.73	-0.04%	7,196
07/22/2026	43.35	44.91	43.35	44.75	+3.22%	11,392
07/21/2026	45.13	45.13	43.10	43.35	-4.52%	6,339
07/20/2026	46.65	46.65	45.00	45.40	-2.26%	5,821
07/17/2026	46.87	47.63	45.74	46.45	-0.89%	6,858
07/16/2026	46.42	47.26	43.84	46.87	+1.24%	9,767
07/15/2026	46.39	47.56	46.11	46.29	+0.87%	28,478
07/14/2026	46.27	47.41	44.61	45.89	+0.51%	30,538
07/13/2026	43.95	45.71	43.90	45.66	+4.40%	37,866
07/10/2026	43.25	44.15	42.61	43.74	+0.36%	10,694
07/09/2026	43.58	43.58	43.58	43.58	+2.18%	1,209
07/08/2026	43.60	43.60	42.26	42.65	-2.89%	11,956
07/07/2026	43.20	43.94	43.20	43.92	-0.78%	1,271
07/06/2026	44.26	44.26	43.32	44.26	0.00%	2,147
07/02/2026	43.62	44.35	43.62	44.26	-0.18%	6,218
07/01/2026	42.81	44.34	42.81	44.34	+3.80%	6,375
06/30/2026	42.21	42.72	42.13	42.72	+0.10%	12,237
06/29/2026	42.95	43.19	42.42	42.67	-0.66%	4,969
06/26/2026	43.48	43.92	42.40	42.95	-1.66%	201,366