Stock listing
NASDAQ:SFBC Sound Financial Bancorp, Inc. Stock
Home listing (NASDAQ) of Sound Financial Bancorp, Inc.
Follow Sound Financial Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:SFBC
$44.13 USD +0.96 (+2.2%)
Close on Oct 19, 2026
- Day range
- $43.16 – $47.21 USDOct 19, 2026
- Volume
- 5,167 sharesOct 19, 2026
- Market value
- $113.3M USDAt the close on Oct 19, 2026 · price × 2.57M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SFBC · Home | $44.13 USD | +0.96 (+2.2%) | 5,167 | $47.21 | $47.21 | $43.16 | $43.17 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:SFBC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $44.13 | +0.96 | +2.2% | $47.21 | $47.21 | $43.16 | 5,167 | |
| $43.17 | -0.36 | -0.8% | $43.51 | $43.51 | $43.17 | 2,049 | |
| $43.53 | +0.32 | +0.7% | $43.27 | $43.53 | $43.27 | 1,418 | |
| $43.21 | +0.40 | +0.9% | $42.90 | $43.27 | $42.59 | 4,020 | |
| $42.81 | +0.29 | +0.7% | $42.52 | $42.98 | $42.52 | 2,935 | |
| $42.52 | +0.06 | +0.1% | $42.52 | $42.52 | $42.52 | 1,387 | |
| $42.46 | -1.31 | -3.0% | $43.42 | $43.42 | $42.46 | 2,066 | |
| $43.77 | +0.17 | +0.4% | $43.57 | $43.77 | $43.57 | 1,295 | |
| $43.60 | +0.55 | +1.3% | $43.00 | $43.64 | $43.00 | 3,498 | |
| $43.05 | 0.00 | 0.0% | $44.00 | $45.19 | $43.01 | 2,320 | |
| $43.05 | -3.16 | -6.8% | $44.96 | $44.96 | $43.05 | 3,332 | |
| $46.21 | +1.56 | +3.5% | $45.22 | $46.25 | $43.76 | 3,981 | |
| $44.65 | 0.00 | 0.0% | $44.41 | $44.70 | $44.41 | 3,813 | |
| $44.65 | -1.76 | -3.8% | $45.99 | $45.99 | $44.65 | 4,405 | |
| $46.41 | +0.05 | +0.1% | $46.33 | $46.41 | $45.76 | 3,267 | |
| $46.36 | +3.64 | +8.5% | $42.59 | $46.51 | $42.59 | 4,283 | |
| $42.72 | -3.28 | -7.1% | $45.22 | $45.22 | $42.72 | 1,359 | |
| $46.00 | -1.40 | -3.0% | $46.90 | $46.90 | $43.24 | 3,813 | |
| $47.40 | -0.77 | -1.6% | $47.82 | $47.82 | $47.40 | 2,166 | |
| $48.17 | -0.16 | -0.3% | $48.10 | $48.17 | $47.67 | 2,516 | |
| $48.33 | -0.57 | -1.2% | $48.50 | $48.50 | $48.33 | 953 | |
| $48.90 | +0.42 | +0.9% | $47.90 | $48.90 | $47.80 | 6,618 | |
| $48.48 | -0.02 | 0.0% | $48.46 | $48.68 | $48.20 | 11,492 | |
| $48.50 | -0.26 | -0.5% | $48.82 | $48.83 | $48.05 | 8,844 | |
| $48.76 | +0.57 | +1.2% | $48.50 | $48.99 | $47.68 | 56,622 | |
| $48.19 | +0.19 | +0.4% | $48.00 | $48.22 | $47.68 | 1,806 | |
| $48.00 | -0.35 | -0.7% | $48.42 | $48.50 | $47.92 | 2,182 | |
| $48.35 | +0.68 | +1.4% | $48.10 | $48.35 | $48.10 | 673 | |
| $47.67 | -0.33 | -0.7% | $48.00 | $48.03 | $47.46 | 4,144 | |
| $48.00 | +0.25 | +0.5% | $47.53 | $48.25 | $47.05 | 5,427 | |
| $47.75 | +0.15 | +0.3% | $47.63 | $47.75 | $47.57 | 1,614 | |
| $47.60 | +0.50 | +1.1% | $47.59 | $47.60 | $47.59 | 1,237 | |
| $47.10 | -0.15 | -0.3% | $47.28 | $47.75 | $46.80 | 6,796 | |
| $47.25 | +0.36 | +0.8% | $46.80 | $47.28 | $46.80 | 1,899 | |
| $46.89 | +0.09 | +0.2% | $46.80 | $47.28 | $46.80 | 3,222 | |
| $46.80 | -0.52 | -1.1% | $47.14 | $47.14 | $46.80 | 3,122 | |
| $47.32 | -0.37 | -0.8% | $47.32 | $47.32 | $47.32 | 866 | |
| $47.69 | +0.58 | +1.2% | $47.74 | $47.74 | $47.28 | 775 | |
| $47.11 | -0.165 | -0.3% | $46.81 | $47.11 | $46.81 | 3,440 | |
| $47.28 | -0.035 | -0.1% | $47.28 | $47.28 | $47.28 | 1,149 | |
| $47.31 | -0.44 | -0.9% | $47.64 | $47.64 | $46.90 | 1,976 | |
| $47.75 | +0.07 | +0.1% | $47.59 | $47.75 | $47.58 | 1,422 | |
| $47.68 | +0.67 | +1.4% | $47.84 | $48.00 | $47.40 | 5,929 | |
| $47.01 | +0.71 | +1.5% | $46.73 | $47.28 | $46.73 | 5,650 | |
| $46.30 | +0.05 | +0.1% | $45.47 | $46.97 | $45.44 | 6,529 | |
| $46.25 | -0.33 | -0.7% | $46.17 | $46.75 | $46.17 | 4,674 | |
| $46.58 | -0.09 | -0.2% | $46.73 | $47.24 | $45.18 | 4,809 | |
| $46.67 | +0.24 | +0.5% | $46.50 | $46.67 | $46.50 | 1,314 | |
| $46.43 | +0.02 | 0.0% | $46.45 | $46.45 | $46.43 | 908 | |
| $46.41 | -0.09 | -0.2% | $46.38 | $47.24 | $46.38 | 3,121 | |
| $46.50 | -0.25 | -0.5% | $46.80 | $46.90 | $46.50 | 2,616 | |
| $46.75 | -0.23 | -0.5% | $46.98 | $48.21 | $46.37 | 25,499 | |
| $46.98 | -0.46 | -1.0% | $47.38 | $49.21 | $46.98 | 206,503 | |
| $47.44 | +0.44 | +0.9% | $46.81 | $48.03 | $46.56 | 8,360 | |
| $47.00 | -0.23 | -0.5% | $47.10 | $47.10 | $45.11 | 6,390 | |
| $47.23 | +1.34 | +2.9% | $45.00 | $47.23 | $45.00 | 5,008 | |
| $45.89 | +1.77 | +4.0% | $44.12 | $45.89 | $44.12 | 33,651 | |
| $44.12 | -0.20 | -0.5% | $44.02 | $44.56 | $43.82 | 6,080 | |
| $44.32 | -0.79 | -1.8% | $45.16 | $45.16 | $44.25 | 5,653 | |
| $45.11 | +0.05 | +0.1% | $44.85 | $45.22 | $44.85 | 1,935 | |
| $45.06 | -0.08 | -0.2% | $45.00 | $45.06 | $44.69 | 3,537 | |
| $45.14 | -0.02 | 0.0% | $44.85 | $45.41 | $44.18 | 7,196 | |
| $45.16 | +1.41 | +3.2% | $43.75 | $45.32 | $43.75 | 11,392 | |
| $43.75 | -2.07 | -4.5% | $45.55 | $45.55 | $43.50 | 6,339 | |
| $45.82 | -1.06 | -2.3% | $47.08 | $47.08 | $45.41 | 5,821 |
- Ticker
- NASDAQ:SFBC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Jul 28, 2026
Sound Financial Bancorp, Inc. Q2 2026 Results
Latest news
Sound Financial Bancorp, Inc. Q2 2026 Results
Jul 28, 2026
Closed $44.12 (-0.5%) on Jul 29, 2026
Decks
Keefe, Bruyette & Woods Community Bank Investor Conference 2019
Conference · 14 slides · Jul 30, 2019
Investor Presentation (April 2016)
Investor deck · 14 slides · Apr 19, 2016
IPO Roadshow (July 2012)
IPO roadshow · 21 slides · Jul 23, 2012
Sound Financial Bancorp, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 5 in the last 12 months · 44 in all · newest Jul 28, 2026 · oldest 2020
- Decks
- 3 decks · latest Jul 30, 2019
Where Sound Financial Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SFBC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:SFBC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Sound Financial Bancorp, Inc.