Sound Financial Bancorp Stock Price History (NASDAQ:SFBC)

Add to My Stocks
$30.16 $0.05 (0.18%) SFBC stock closing price Mar 23, 2017 (Closing)

Sound Financial Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Sound Financial Bancorp P/E ratio, and PS ratio. The Sound Financial Bancorp stock price history chart shows that the stock price reached a high of 30.9 on 17 Mar, 2017, and a low of 3.85 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2330.2030.2030.1530.1671514.502.50
2017-03-2230.1530.4930.1030.1078014.472.49
2017-03-2130.7630.7630.7630.7630014.792.55
2017-03-2030.3030.7330.2630.65198814.742.54
2017-03-1730.1830.9530.1030.90755814.862.56
2017-03-1629.9530.0029.9030.00181914.422.49
2017-03-1530.0030.0029.8529.85168414.352.47
2017-03-1429.9529.9529.9029.93165514.392.48
2017-03-1330.0030.0030.0030.0022014.422.49
2017-03-1029.7529.7529.7529.7535214.302.47
2017-03-0929.7529.7529.7529.75196714.302.47
2017-03-0829.7229.7229.7229.7216214.292.46
2017-03-0729.7029.7029.6529.6588814.262.46
2017-03-0629.7529.7529.6529.6521014.262.46
2017-03-0229.5029.7529.5029.71435314.282.46
2017-02-2729.6529.7529.6529.7582814.302.47
2017-02-2429.5029.5029.5029.50155514.182.44
2017-02-2229.5529.5529.5029.507505114.182.44
2017-02-2129.7129.7429.5529.55230114.212.45
2017-02-1729.7529.7529.7529.7534814.302.47
2017-02-1629.7529.7529.7529.7533514.302.46
2017-02-1529.5029.5029.5029.5018014.182.44
2017-02-1329.7529.7529.5029.51152414.192.45
2017-02-1029.5029.7229.5029.70270714.282.46
2017-02-0929.5029.5029.5029.5051414.182.44
2017-02-0829.5629.5629.5029.50233914.182.44
2017-02-0329.5029.5529.5029.5073215.212.51
2017-02-0229.4029.4029.4029.40125815.162.50
2017-02-0129.0031.9028.9629.251810215.082.49
2017-01-3129.1529.1528.9029.001169914.952.47
2017-01-3028.3029.3028.3029.30572115.102.50
2017-01-2728.7028.7028.1528.34324914.612.41
2017-01-2629.0029.0029.0029.0085814.952.47
2017-01-2529.0029.0028.9029.00121914.952.47
2017-01-240.000.000.0029.0019N/AN/A
2017-01-2329.0029.0528.6529.00626514.952.47
2017-01-200.000.000.0029.24158N/AN/A
2017-01-190.000.000.0029.240N/AN/A
2017-01-1829.4529.4529.2429.2433915.072.49
2017-01-1729.5029.5029.0029.50376215.212.51
2017-01-160.000.000.0029.250N/AN/A
2017-01-1329.2029.4029.0029.25209915.082.49
2017-01-1228.5029.2028.5029.20146415.052.49
2017-01-1129.4029.4028.5829.3077615.102.50
2017-01-1028.4529.2528.2029.25224815.082.49
2017-01-0929.4529.4528.9029.25474915.082.49
2017-01-0628.6528.6528.6528.6510914.772.44
2017-01-0527.5028.0027.5027.90420514.382.38
2017-01-0427.7528.0527.7327.751071214.302.36
2017-01-0327.8027.8027.1527.60347614.232.35
2017-01-020.000.000.0028.000N/AN/A
2016-12-3027.8028.0027.8028.00504914.432.39
2016-12-2928.3028.3027.7528.001027814.432.39
2016-12-2828.8529.1528.3528.402262614.642.42
2016-12-2729.0529.0528.7528.95554914.922.47
2016-12-260.000.000.0028.800N/AN/A
2016-12-2328.7529.0028.7028.80739214.852.45
2016-12-2228.9628.9928.7928.99124414.942.47
2016-12-2128.1529.0028.1528.801429514.852.45
2016-12-2028.0028.3028.0028.20220914.542.40
2016-12-1928.0029.7527.6027.85699414.362.37
2016-12-1628.2628.6227.2527.251634214.052.32
2016-12-1528.2529.0028.0028.551444614.722.43
2016-12-1428.7029.4527.7128.551338314.722.43
2016-12-1328.7029.0328.7028.80609114.852.45
2016-12-1229.0029.0028.7029.00336614.952.47
2016-12-0929.8529.8528.6028.95576214.922.47
2016-12-0829.5030.1829.5029.90415715.412.55
2016-12-0729.1029.7228.8029.50464615.212.51
2016-12-0629.8029.8028.6729.751306615.342.53
2016-12-0527.2529.8527.2529.70617915.312.53
2016-12-0226.4926.9026.4926.90272713.872.29
2016-12-010.000.000.0026.5036N/AN/A
2016-11-3026.3926.5026.1026.50201613.662.26
2016-11-2926.0526.4026.0526.40153713.612.25
2016-11-2826.0826.4026.0626.40114113.612.25
2016-11-250.000.000.0026.0678N/AN/A
2016-11-240.000.000.0026.060N/AN/A
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
2016-11-170.000.000.0026.3129N/AN/A
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
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 30.9 Mar 17,2017
Min Stock Price 7.37 Apr 10,2012
Avg Stock Price 17.92

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 12.44

Sound Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.56 Mar 17,2017
Min PS Ratio 1.04 Apr 10,2012
Avg PS Ratio 1.81

SFBC Industry Peers

Company Price Change (%)
Summit State Bank (SSBI)12.950.45 (3.36%)
Baycom Corp (BCML)16.30.1 (0.62%)
Siuslaw Financial (SFGP)15.60 (0%)
Idaho Independent Bank (IIBK)9.760 (0%)
East West Bancorp (EWBC)50.460.53 (1.06%)
Umpqua (UMPQ)17.270.15 (0.88%)
Pacwest Bancorp (PACW)51.090.3 (0.59%)

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. A large variation in high and low prices during the day implies a volatile day for the company's stock. SFBC closed at 30.16 and traded with a volume of 715 on the last trading day. Looking at Sound Financial Bancorp stock market history data, the P/S ratio was at a low of 0.45 on 17 Feb, 2010. .