Sound Financial Bancorp Stock Price History (NASDAQ:SFBC)

Add to My Stocks
$29.24 $0 (0%) SFBC stock closing price Jan 20, 2017 (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. The stock price was at a 5 year high of 29.9 on 08 Dec, 2016 as seen from Sound Financial Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2328.7529.0028.7028.80739214.852.45
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
2016-11-0824.8024.8024.8024.8042912.782.11
2016-11-070.000.000.0024.7112N/AN/A
2016-11-040.000.000.0024.7146N/AN/A
2016-11-030.000.000.0024.7133N/AN/A
2016-11-0224.7124.7124.7124.7117012.742.11
2016-11-010.000.000.0024.751N/AN/A
2016-10-3124.8025.1024.7024.75129312.762.11
2016-10-2824.9825.1024.9825.10610112.942.14
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
2016-10-180.000.000.0024.030N/AN/A
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
2016-10-110.000.000.0024.150N/AN/A
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
2016-09-300.000.000.0024.480N/AN/A
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
2016-09-230.000.000.0024.500N/AN/A
2016-09-220.000.000.0024.5077N/AN/A
2016-09-210.000.000.0024.5021N/AN/A
2016-09-2024.5024.5024.5024.5043813.462.14
2016-09-190.000.000.0024.2081N/AN/A
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
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 29.9 Dec 08,2016
Min Stock Price 7.1 Jan 17,2012
Avg Stock Price 17.08

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 12.35

Sound Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.55 Dec 08,2016
Min PS Ratio 0.98 Jan 25,2012
Avg PS Ratio 1.78

SFBC Industry Peers

Company Price Change (%)
Plumas Bancorp (PLBC)18.50.54 (3.01%)
Community West (CWBC)9.20.05 (0.54%)
Summit State Bank (SSBI)15.40.05 (0.33%)
Bay Commercial (BCML)15.120.03 (0.2%)
East West Bancorp (EWBC)49.550.2 (0.41%)
Umpqua (UMPQ)18.290.26 (1.44%)
Pacwest Bancorp (PACW)53.470.43 (0.81%)

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 29.24 and 0 shares of SFBC were traded on 19 Jan, 2017. The average P/S ratio was 1.64 as can be seen by Sound Financial Bancorp stock price history. .