Sound Financial Bancorp Stock Price History (NASDAQ:SFBC)

Add to My Stocks
$26.9 $0.4 (1.51%) SFBC stock closing price Dec 02, 2016 (Closing)

The 10 year data of Sound Financial Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Sound Financial Bancorp P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0226.4926.9026.4926.90272713.872.29
2016-11-3026.3926.5026.1026.50201613.662.26
2016-11-2926.0526.4026.0526.40153713.612.25
2016-11-2326.1126.1126.0526.0670013.432.22
2016-11-2226.3526.3526.0026.00150213.402.21
2016-11-2125.9526.3025.5526.3077513.562.24
2016-11-1825.6125.8025.6125.63110013.212.18
2016-11-1626.3026.3526.2626.3160013.562.24
2016-11-1525.3526.4025.3526.29203113.552.24
2016-11-1425.1025.9025.1025.50127913.142.17
2016-11-1125.0625.1025.0025.10170012.942.14
2016-11-1024.9025.1024.9025.10340312.942.14
2016-11-0924.8324.8324.8324.8315212.802.12
2016-11-0824.8024.8024.8024.8042912.782.11
2016-11-0224.7124.7124.7124.7117012.742.11
2016-10-3124.8025.1024.7024.75129312.762.11
2016-10-2824.9825.1024.9825.10610113.792.19
2016-10-2724.7524.9824.7324.98173613.732.18
2016-10-2624.7524.7524.7424.75340013.602.16
2016-10-2524.6524.6624.6524.65304813.542.15
2016-10-2424.5524.5724.5524.5582413.492.15
2016-10-2124.5224.5224.5224.5218113.482.14
2016-10-2024.5024.5024.5024.5053813.462.14
2016-10-1924.2524.2524.0524.17207113.282.11
2016-10-1724.0324.0324.0324.0340013.202.10
2016-10-1424.0124.0523.8123.81601413.082.08
2016-10-1324.1224.1224.0624.0695213.222.10
2016-10-1224.1324.1324.1024.1052013.242.11
2016-10-1024.3524.3924.1324.15823313.272.11
2016-10-0724.2424.2624.2324.25549013.322.12
2016-10-0624.3624.4024.3424.36352613.392.13
2016-10-0524.2424.2424.2424.2420613.322.12
2016-10-0424.4824.4824.4024.40156813.412.13
2016-10-0324.2324.4724.2324.47135713.452.14
2016-09-2924.3024.4824.3024.4867313.452.14
2016-09-2824.2224.2224.2224.2210413.312.12
2016-09-2724.2124.3624.2124.34133513.372.13
2016-09-2624.4124.6724.4124.6742213.562.16
2016-09-2024.5024.5024.5024.5043813.462.14
2016-09-1625.0025.0024.2024.20371113.302.11
2016-09-1524.5725.0024.5725.00183813.742.18
2016-09-1424.7524.7524.7524.7520613.602.16
2016-09-1324.7024.7524.2124.7559413.602.16
2016-09-1224.5024.7524.2024.53305113.482.14
2016-09-0924.4524.5024.3324.50272013.462.14
2016-09-0824.3824.3824.3824.3816013.402.13
2016-09-0724.2024.5024.2024.21335113.302.12
2016-09-0624.3524.4524.1524.39465213.402.13
2016-09-020.000.000.0024.31156N/AN/A
2016-09-0124.3124.3124.3124.3111713.362.12
2016-08-3124.4824.4924.4824.4983313.462.14
2016-08-3024.4524.4524.3424.3461413.372.13
2016-08-2924.3024.4924.3024.4966913.462.14
2016-08-2624.3524.5024.3524.5032713.462.14
2016-08-2524.2024.5524.2024.51278213.472.14
2016-08-240.000.000.0024.200N/AN/A
2016-08-2324.2024.2024.2024.2036513.302.11
2016-08-2224.2824.5724.2724.27295013.342.12
2016-08-1924.3524.5124.3524.5170713.462.14
2016-08-180.000.000.0024.378N/AN/A
2016-08-1724.5724.5724.3724.37101513.392.13
2016-08-1624.2324.6524.1524.65209613.542.15
2016-08-1524.5624.5624.3024.30286813.352.12
2016-08-1224.3924.4024.1724.307296313.352.12
2016-08-110.000.000.0024.2656N/AN/A
2016-08-1024.2024.2624.1724.26671213.332.12
2016-08-0924.4024.4024.4024.4057813.402.13
2016-08-0824.3024.5024.3024.40457813.412.13
2016-08-0524.2824.5024.2824.50583313.462.14
2016-08-0424.4624.4824.4024.40445513.412.13
2016-08-0324.4024.4424.4024.44134913.432.14
2016-08-0224.6524.6524.3524.35370113.382.13
2016-08-0124.5224.6524.4424.44166513.432.14
2016-07-2924.5124.6524.4324.65246213.542.15
2016-07-2824.5624.6824.4424.65217513.622.17
2016-07-2724.5924.7524.4324.47159813.522.16
2016-07-2624.3524.4524.3524.45303813.512.15
2016-07-2524.3524.3624.3524.35195013.452.15
2016-07-220.000.000.0024.390N/AN/A
2016-07-210.000.000.0024.390N/AN/A
2016-07-2024.3724.3924.3724.39250013.482.15
2016-07-1924.4924.7524.3824.38330413.472.15
2016-07-180.000.000.0024.2575N/AN/A
2016-07-150.000.000.0024.250N/AN/A
2016-07-1424.2524.2524.2524.2540613.402.14
2016-07-130.000.000.0024.342N/AN/A
2016-07-1224.2524.3424.2524.3430613.452.14
2016-07-1124.2624.5724.2624.5771913.582.16
2016-07-080.000.000.0024.882N/AN/A
Get more Data

Sound Financial Bancorp Stock Chart

View SFBC PE ratio, PS ratio stocks charts and compare with peers.
SFBC Chart
Note: Compare Sound Financial Bancorp stock price history with the index and industry peers.

Sound Financial Bancorp Historical Prices: Past 5 years

Max Stock Price 26.9 Dec 02,2016
Min Stock Price 7 Dec 02,2011
Avg Stock Price 16.59

Sound Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.52 Aug 29,2012
Min PE Ratio 10.44 Oct 31,2014
Avg PE Ratio 12.27

Sound Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.29 Dec 02,2016
Min PS Ratio 0.97 Dec 07,2011
Avg PS Ratio 1.75

SFBC Industry Peers

Company Price Change (%)
Siuslaw Financial (SFGP)15.60 (0%)
Summit State Bank (SSBI)14.080.16 (1.12%)
Bay Commercial (BCML)13.050.05 (0.38%)
Focus Business Bank (FCSB)19.80.3 (1.54%)
East West Bancorp (EWBC)48.580.4 (0.82%)
Umpqua (UMPQ)18.090.13 (0.71%)
Pacwest Bancorp (PACW)51.810.73 (1.39%)

We provide Sound Financial Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sound Financial Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Sound Financial Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 26.5 and 36 shares of SFBC were traded on 01 Dec, 2016. The average P/S ratio was 1.61 as can be seen by Sound Financial Bancorp stock price history. .