Sound Financial Bancorp Inc. Common Stockのデータ

Sound Financial Bancorp Inc. Common Stockの基本情報

名前 Sound Financial Bancorp Inc. Common Stock
ティッカー SFBC
国 United States
上場年 nan
セクター Finance

Sound Financial Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.24 33.24 33.24 33.24 1000.0 33.24
2021-02-12 32.81 32.81 32.81 32.81 0.0 32.81
2021-02-11 33.72 32.75 33.5 32.81 8400.0 32.81
2021-02-10 33.92 33.12 33.5 33.75 1100.0 33.75
2021-02-09 33.93 33.93 33.93 33.93 200.0 33.93
2021-02-08 34.62 33.06 34.57 33.06 1800.0 32.79
2021-02-05 33.22 33.22 33.22 33.22 0.0 32.95
2021-02-04 33.22 33.02 33.02 33.22 700.0 32.95
2021-02-03 33.4 33.4 33.4 33.4 0.0 33.13
2021-02-02 33.73 33.0 33.0 33.4 3900.0 33.13
2021-02-01 33.01 32.75 32.75 33.0 2100.0 32.73
2021-01-29 33.0 32.61 32.61 33.0 400.0 32.73
2021-01-28 32.46 32.46 32.46 32.46 0.0 32.19
2021-01-27 32.46 32.46 32.46 32.46 500.0 32.19
2021-01-26 32.46 32.46 32.46 32.46 0.0 32.19
2021-01-25 32.55 32.46 32.5 32.46 2300.0 32.19
2021-01-22 32.46 32.46 32.46 32.46 200.0 32.19
2021-01-21 32.46 32.25 32.46 32.25 1700.0 31.99
2021-01-20 32.0 32.0 32.0 32.0 200.0 31.74
2021-01-19 32.46 32.46 32.46 32.46 0.0 32.19
2021-01-15 32.46 32.46 32.46 32.46 0.0 32.19
2021-01-14 32.46 32.46 32.46 32.46 600.0 32.19
2021-01-13 32.39 31.72 31.72 32.39 1100.0 32.13
2021-01-12 32.26 31.7 31.7 31.8 2300.0 31.54
2021-01-11 32.44 32.44 32.44 32.44 100.0 32.18
2021-01-08 32.46 32.32 32.46 32.32 400.0 32.06
2021-01-07 32.48 31.52 32.46 31.56 1300.0 31.3
2021-01-06 32.5 31.13 32.36 31.68 3100.0 31.42
2021-01-05 32.35 31.75 31.75 31.75 1900.0 31.49
2021-01-04 31.75 31.75 31.75 31.75 0.0 31.49
2020-12-31 31.75 31.75 31.75 31.75 600.0 31.49
2020-12-30 32.07 32.07 32.07 32.07 0.0 31.81
2020-12-29 32.1 32.01 32.01 32.07 1200.0 31.81
2020-12-28 31.75 31.5 31.75 31.5 1100.0 31.24
2020-12-24 31.06 31.06 31.06 31.06 0.0 30.81
2020-12-23 31.06 31.06 31.06 31.06 100.0 30.81
2020-12-22 31.89 31.48 31.89 31.65 1100.0 31.39
2020-12-21 30.93 30.93 30.93 30.93 200.0 30.68
2020-12-18 31.84 30.82 31.02 30.82 3300.0 30.57
2020-12-17 31.99 31.04 31.87 31.99 5100.0 31.73
2020-12-16 31.7 31.5 31.5 31.63 5900.0 31.37
2020-12-15 31.5 31.4 31.45 31.4 5500.0 31.14
2020-12-14 31.45 31.45 31.45 31.45 600.0 31.19
2020-12-11 31.45 31.04 31.04 31.45 3900.0 31.19
2020-12-10 31.04 31.04 31.04 31.04 200.0 30.79
2020-12-09 31.0 31.0 31.0 31.0 0.0 30.75
2020-12-08 31.0 31.0 31.0 31.0 0.0 30.75
2020-12-07 31.0 31.0 31.0 31.0 300.0 30.75
2020-12-04 31.0 31.0 31.0 31.0 0.0 30.75
2020-12-03 31.0 30.5 30.5 31.0 600.0 30.75
2020-12-02 31.09 30.82 30.87 30.82 700.0 30.57
2020-12-01 31.49 30.7 30.7 31.49 1400.0 31.23
2020-11-30 31.45 30.5 30.5 31.45 600.0 31.19
2020-11-27 31.0 31.0 31.0 31.0 100.0 30.75
2020-11-25 31.0 31.0 31.0 31.0 200.0 30.75
2020-11-24 31.0 30.11 30.5 30.75 3500.0 30.5
2020-11-23 30.5 30.5 30.5 30.5 100.0 30.25
2020-11-20 30.5 29.68 29.92 30.5 1400.0 30.25
2020-11-19 30.5 30.5 30.5 30.5 0.0 30.25
2020-11-18 30.5 30.5 30.5 30.5 600.0 30.25
2020-11-17 30.75 29.6 30.0 30.75 2000.0 30.5
2020-11-16 29.6 29.6 29.6 29.6 800.0 29.36
2020-11-13 30.0 29.4 29.72 29.4 8600.0 29.16
2020-11-12 29.6 29.45 29.6 29.45 200.0 29.21
2020-11-11 29.6 29.11 29.25 29.6 4200.0 29.36
2020-11-10 29.75 29.26 29.26 29.6 1900.0 29.36
2020-11-09 30.0 29.56 29.58 29.56 1300.0 29.32
2020-11-06 29.49 29.49 29.49 29.49 0.0 29.1
2020-11-05 29.5 29.45 29.49 29.49 1500.0 29.1
2020-11-04 29.15 29.15 29.15 29.15 0.0 28.76
2020-11-03 29.25 28.5 28.54 29.15 1900.0 28.76
2020-11-02 29.0 29.0 29.0 29.0 0.0 28.62
2020-10-30 29.0 29.0 29.0 29.0 0.0 28.62
2020-10-29 29.13 29.0 29.1 29.0 2500.0 28.62
2020-10-28 29.01 29.01 29.01 29.01 0.0 28.63
2020-10-27 29.01 29.01 29.01 29.01 0.0 28.63
2020-10-26 29.01 28.27 28.27 29.01 400.0 28.63
2020-10-23 29.01 29.01 29.01 29.01 100.0 28.63
2020-10-22 29.34 28.99 28.99 29.01 1200.0 28.63
2020-10-21 29.01 29.01 29.01 29.01 0.0 28.63
2020-10-20 29.01 29.01 29.01 29.01 0.0 28.63
2020-10-19 29.01 29.01 29.01 29.01 200.0 28.63
2020-10-16 28.7 28.7 28.7 28.7 200.0 28.32
2020-10-15 29.0 29.0 29.0 29.0 0.0 28.62
2020-10-14 29.0 29.0 29.0 29.0 0.0 28.62
2020-10-13 29.0 29.0 29.0 29.0 0.0 28.62
2020-10-12 29.02 28.01 28.01 29.0 5700.0 28.62
2020-10-09 29.0 28.02 28.65 28.07 3600.0 27.7
2020-10-08 29.5 27.5 29.48 28.78 8600.0 28.4
2020-10-07 29.72 29.35 29.5 29.35 8000.0 28.96
2020-10-06 29.7 29.26 29.6 29.26 1800.0 28.87
2020-10-05 29.95 29.43 29.47 29.6 9500.0 29.21
2020-10-02 29.89 29.0 29.0 29.57 3100.0 29.18
2020-10-01 29.63 29.63 29.63 29.63 0.0 29.24
2020-09-30 29.63 29.43 29.43 29.63 800.0 29.24
2020-09-29 29.63 29.63 29.63 29.63 200.0 29.24
2020-09-28 29.77 28.98 28.98 29.51 4600.0 29.12
2020-09-25 29.5 29.5 29.5 29.5 0.0 29.11
2020-09-24 29.5 29.5 29.5 29.5 0.0 29.11
2020-09-23 29.5 29.5 29.5 29.5 0.0 29.11
2020-09-22 29.51 29.5 29.5 29.5 900.0 29.11
2020-09-21 29.65 29.5 29.65 29.65 6600.0 29.26
2020-09-18 29.62 29.17 29.17 29.62 700.0 29.23
2020-09-17 29.96 29.48 29.96 29.48 700.0 29.09
2020-09-16 29.61 29.61 29.61 29.61 300.0 29.22
2020-09-15 28.98 28.95 28.95 28.96 1200.0 28.58
2020-09-14 30.38 28.87 29.19 29.37 4200.0 28.98
2020-09-11 28.7 28.34 28.7 28.34 300.0 27.97
2020-09-10 30.0 30.0 30.0 30.0 600.0 29.6
2020-09-09 29.49 27.51 28.2 29.49 2800.0 29.1
2020-09-08 29.49 29.25 29.25 29.35 900.0 28.96
2020-09-04 30.23 28.53 30.23 29.17 5000.0 28.78
2020-09-03 30.57 29.5 29.5 30.57 2000.0 30.17
2020-09-02 30.47 29.98 30.38 29.98 1700.0 29.58
2020-09-01 30.25 29.13 29.13 29.98 5400.0 29.58
2020-08-31 29.01 28.5 28.93 28.5 2000.0 28.12
2020-08-28 29.1 27.49 27.5 28.95 6400.0 28.57
2020-08-27 27.2 26.15 26.48 27.2 6400.0 26.84
2020-08-26 27.5 27.05 27.05 27.5 3900.0 27.14
2020-08-25 26.35 26.35 26.35 26.35 2200.0 26.0
2020-08-24 26.8 26.35 26.46 26.8 11200.0 26.45
2020-08-21 26.6 26.47 26.59 26.47 3200.0 26.12
2020-08-20 26.6 26.48 26.59 26.6 11400.0 26.25
2020-08-19 27.0 26.25 27.0 26.56 11500.0 26.21
2020-08-18 26.75 26.3 26.75 26.36 9400.0 26.01
2020-08-17 27.5 26.88 27.25 27.0 6300.0 26.64
2020-08-14 27.87 27.74 27.74 27.87 500.0 27.5
2020-08-13 27.13 27.13 27.13 27.13 100.0 26.77
2020-08-12 26.0 25.59 26.0 25.99 11000.0 25.65
2020-08-11 26.98 26.98 26.98 26.98 0.0 26.62
2020-08-10 26.98 26.98 26.98 26.98 0.0 26.62
2020-08-07 26.98 26.98 26.98 26.98 300.0 26.62
2020-08-06 26.0 26.0 26.0 26.0 100.0 25.66
2020-08-05 26.0 26.0 26.0 26.0 0.0 25.66
2020-08-04 26.0 26.0 26.0 26.0 500.0 25.66
2020-08-03 28.0 25.57 28.0 25.57 5200.0 25.08
2020-07-31 28.28 26.0 26.0 28.28 500.0 27.74
2020-07-30 27.25 25.57 25.57 26.0 1700.0 25.51
2020-07-29 28.41 28.4 28.4 28.41 1000.0 27.87
2020-07-28 28.34 28.29 28.33 28.34 500.0 27.8
2020-07-27 26.99 26.99 26.99 26.99 300.0 26.48
2020-07-24 28.13 25.3 25.3 27.0 2400.0 26.49
2020-07-23 25.22 24.82 24.83 25.22 2800.0 24.74
2020-07-22 24.93 23.87 24.91 23.91 4200.0 23.46
2020-07-21 24.91 23.87 23.87 24.9 2200.0 24.43
2020-07-20 25.5 25.5 25.5 25.5 0.0 25.02
2020-07-17 25.5 25.5 25.5 25.5 400.0 25.02
2020-07-16 24.64 24.64 24.64 24.64 200.0 24.17
2020-07-15 24.64 24.64 24.64 24.64 0.0 24.17
2020-07-14 24.64 24.64 24.64 24.64 200.0 24.17
2020-07-13 24.9 24.9 24.9 24.9 200.0 24.43
2020-07-10 24.88 24.5 24.88 24.5 400.0 24.03
2020-07-09 24.9 24.39 24.9 24.44 1800.0 23.98
2020-07-08 24.93 23.99 24.93 24.22 1200.0 23.76
2020-07-07 24.88 24.0 24.15 24.41 4200.0 23.95
2020-07-06 24.15 24.15 24.15 24.15 0.0 23.69
2020-07-02 24.15 24.15 24.15 24.15 0.0 23.69
2020-07-01 24.15 24.15 24.15 24.15 300.0 23.69
2020-06-30 24.15 24.15 24.15 24.15 100.0 23.69
2020-06-29 24.15 23.96 24.15 24.15 1300.0 23.69
2020-06-26 24.25 23.76 24.25 23.76 600.0 23.31
2020-06-25 24.15 24.15 24.15 24.15 400.0 23.69
2020-06-24 24.15 24.15 24.15 24.15 400.0 23.69
2020-06-23 24.22 24.15 24.22 24.15 400.0 23.69
2020-06-22 24.15 24.15 24.15 24.15 0.0 23.69
2020-06-19 24.15 24.15 24.15 24.15 500.0 23.69
2020-06-18 24.64 24.0 24.64 24.0 1200.0 23.54
2020-06-17 24.1 24.1 24.1 24.1 0.0 23.64
2020-06-16 24.1 24.1 24.1 24.1 400.0 23.64
2020-06-15 24.1 23.75 24.1 24.1 5600.0 23.64
2020-06-12 24.1 24.1 24.1 24.1 0.0 23.64
2020-06-11 24.1 24.1 24.1 24.1 700.0 23.64
2020-06-10 23.88 23.88 23.88 23.88 200.0 23.43
2020-06-09 23.75 23.02 23.02 23.75 5000.0 23.3
2020-06-08 24.1 24.0 24.1 24.0 2300.0 23.54
2020-06-05 24.15 23.25 23.52 24.0 6300.0 23.54
2020-06-04 23.5 23.25 23.25 23.5 600.0 23.05
2020-06-03 24.15 22.13 24.15 22.13 1900.0 21.71
2020-06-02 24.59 24.59 24.59 24.59 0.0 24.12
2020-06-01 24.59 24.59 24.59 24.59 300.0 24.12
2020-05-29 24.64 24.03 24.64 24.03 700.0 23.57
2020-05-28 24.64 24.64 24.64 24.64 300.0 24.17
2020-05-27 25.0 24.02 24.21 24.02 2200.0 23.56
2020-05-26 24.95 24.95 24.95 24.95 0.0 24.48
2020-05-22 24.95 24.95 24.95 24.95 0.0 24.48
2020-05-21 24.95 24.95 24.95 24.95 0.0 24.48
2020-05-20 24.95 23.01 24.25 24.95 700.0 24.48
2020-05-19 22.6 22.6 22.6 22.6 0.0 22.17
2020-05-18 23.11 22.6 23.0 22.6 900.0 22.17
2020-05-15 22.05 22.05 22.05 22.05 0.0 21.63
2020-05-14 22.05 22.05 22.05 22.05 600.0 21.63
2020-05-13 24.96 22.0 22.51 22.0 10400.0 21.58
2020-05-12 25.44 23.03 25.44 23.03 400.0 22.59
2020-05-11 25.5 22.01 24.5 24.0 2600.0 23.54
2020-05-08 25.49 25.49 25.49 25.49 200.0 25.01
2020-05-07 25.97 25.5 25.5 25.5 1000.0 25.02
2020-05-06 25.5 25.5 25.5 25.5 0.0 24.87
2020-05-05 25.5 25.5 25.5 25.5 0.0 24.87
2020-05-04 25.5 25.5 25.5 25.5 0.0 24.87
2020-05-01 25.5 25.5 25.5 25.5 1800.0 24.87
2020-04-30 26.0 26.0 26.0 26.0 200.0 25.36
2020-04-29 26.0 25.5 25.75 25.96 800.0 25.32
2020-04-28 25.61 25.51 25.61 25.51 400.0 24.88
2020-04-27 25.22 25.22 25.22 25.22 0.0 24.6
2020-04-24 25.22 25.0 25.13 25.22 500.0 24.6
2020-04-23 26.9 22.25 23.66 26.9 700.0 26.23
2020-04-22 23.0 23.0 23.0 23.0 0.0 22.43
2020-04-21 23.0 23.0 23.0 23.0 400.0 22.43
2020-04-20 23.0 23.0 23.0 23.0 300.0 22.43
2020-04-17 22.0 22.0 22.0 22.0 0.0 21.46
2020-04-16 23.0 21.0 22.5 22.0 2400.0 21.46
2020-04-15 22.99 22.99 22.99 22.99 100.0 22.42
2020-04-14 21.02 21.02 21.02 21.02 0.0 20.5
2020-04-13 22.0 21.0 22.0 21.02 1100.0 20.5
2020-04-09 23.52 22.16 23.52 22.16 2900.0 21.61
2020-04-08 23.65 21.75 21.75 23.5 11600.0 22.92
2020-04-07 19.5 19.5 19.5 19.5 300.0 19.02
2020-04-06 18.0 17.0 17.5 18.0 32500.0 17.55
2020-04-03 19.31 17.11 19.31 17.11 600.0 16.69
2020-04-02 20.86 20.12 20.17 20.86 800.0 20.34
2020-04-01 21.74 20.32 21.5 20.55 3300.0 20.04
2020-03-31 21.28 20.97 21.11 21.01 1300.0 20.49
2020-03-30 24.5 22.75 24.21 22.75 1600.0 22.19
2020-03-27 22.02 19.84 19.84 22.02 900.0 21.47
2020-03-26 21.88 19.0 19.2 21.87 29500.0 21.33
2020-03-25 19.36 19.0 19.06 19.21 1600.0 18.73
2020-03-24 19.01 18.43 19.01 18.45 4200.0 17.99
2020-03-23 20.12 18.87 20.12 18.87 700.0 18.4
2020-03-20 22.02 20.06 20.93 20.65 2200.0 20.14
2020-03-19 22.11 21.01 21.99 22.0 5100.0 21.46
2020-03-18 23.07 23.06 23.06 23.06 3000.0 22.49
2020-03-17 25.01 24.9 25.01 24.9 900.0 24.28
2020-03-16 27.79 25.72 25.72 25.95 1100.0 25.31
2020-03-13 31.0 31.0 31.0 31.0 0.0 30.23
2020-03-12 31.0 31.0 31.0 31.0 0.0 30.23
2020-03-11 31.0 29.66 30.0 31.0 4500.0 30.23
2020-03-10 30.71 30.01 30.21 30.71 2300.0 29.95
2020-03-09 31.1 28.31 28.31 31.1 600.0 30.33
2020-03-06 34.01 33.75 34.01 33.75 500.0 32.91
2020-03-05 35.0 35.0 35.0 35.0 6900.0 34.13
2020-03-04 35.0 34.55 35.0 35.0 18800.0 34.13
2020-03-03 35.63 34.4 35.63 34.4 5100.0 33.55
2020-03-02 36.28 36.28 36.28 36.28 0.0 35.38
2020-02-28 36.63 36.1 36.6 36.28 3300.0 35.38
2020-02-27 36.5 36.1 36.1 36.43 6800.0 35.53
2020-02-26 36.21 36.0 36.21 36.0 400.0 35.11
2020-02-25 36.42 36.11 36.42 36.11 300.0 35.22
2020-02-24 36.68 36.68 36.68 36.68 200.0 35.77
2020-02-21 37.69 37.69 37.69 37.69 100.0 36.76
2020-02-20 37.5 37.43 37.5 37.49 2900.0 36.56
2020-02-19 37.23 37.23 37.23 37.23 8100.0 36.31
2020-02-18 36.76 36.76 36.76 36.76 500.0 35.85