S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Sound Finl Banco (SFBC)

NASDAQ

$47.43+$0.12 (+0.25%)

Price as of Aug 21, 2026 4:10 PM EDT

$122.6M
Market Cap
-0.96%
1-Year Change
Banks - Regional
Industry

1 Month
+8.63%

Low Price$43.92

High Price$47.75
3 Months
+14.46%

Low Price$41.13

High Price$47.75
1 Year
-0.96%

Low Price$40.67

High Price$47.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/12/2026	42.72	42.72	42.05	42.05	+0.52%	2,061
05/11/2026	41.58	41.87	41.58	41.83	+0.17%	5,350
05/11/2026	$0.21 Dividend
05/08/2026	41.85	42.13	41.75	41.76	-0.19%	6,351
05/07/2026	42.23	42.23	41.84	41.84	-0.31%	2,177
05/06/2026	41.66	41.97	41.66	41.97	+0.67%	3,817
05/05/2026	41.11	41.69	41.11	41.69	+1.72%	3,047
05/04/2026	40.91	40.99	40.73	40.99	-0.10%	3,759
05/01/2026	40.67	41.03	40.67	41.03	+0.66%	6,579
04/30/2026	41.10	41.10	40.56	40.76	0.00%	14,844
04/29/2026	41.13	41.13	40.62	40.76	-1.41%	11,692
04/28/2026	41.60	41.60	41.35	41.35	+0.68%	4,327
04/28/2026	$0.61 Earnings
04/27/2026	41.84	41.85	41.07	41.07	-1.87%	8,868
04/24/2026	42.27	42.27	41.50	41.85	-0.33%	8,573
04/23/2026	42.60	42.60	40.64	41.99	-2.10%	12,495
04/22/2026	42.87	42.89	42.65	42.89	-0.62%	8,588
04/21/2026	43.16	43.16	43.14	43.16	-0.82%	4,573
04/20/2026	43.83	44.14	43.50	43.51	-0.57%	3,227
04/17/2026	43.69	44.14	43.50	43.76	-1.82%	11,911
04/16/2026	45.21	45.21	44.36	44.57	-2.62%	2,594
04/15/2026	44.40	46.56	42.90	45.77	+2.26%	11,635
04/14/2026	44.76	44.76	44.76	44.76	-1.01%	2,092
04/13/2026	44.20	45.57	44.20	45.22	+2.19%	4,868
04/10/2026	44.25	44.25	44.25	44.25	-1.37%	1,987
04/09/2026	44.32	45.10	43.84	44.86	+0.31%	5,648
04/08/2026	44.08	44.72	44.05	44.72	+4.30%	7,874
04/07/2026	42.35	42.88	42.35	42.88	+1.19%	3,344