Sound Financial Bancorp Stock Price History, SFBC Historical Prices

Add to My Stocks
$35 $0.2 (0.57%) SFBC stock closing price Feb 16, 2018 (Closing)

View and download Sound Financial Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sound Financial Bancorp price to earnings ratio data. The Sound Financial Bancorp stock price history chart shows that the stock price reached a high of $35.45 on Feb 14, 2018, and a low of $12.46 on Apr 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 34.9 35.07 34.9 35 11,880 17.68 2.81
2018-02-15 34.95 35.2 34.95 35.2 1,165 17.78 2.82
2018-02-14 35.45 35.45 35.45 35.45 529 17.9 2.84
2018-02-13 35.18 35.2 35.05 35.05 1,883 17.7 2.81
2018-02-12 34.85 34.95 34.85 34.95 2,082 17.65 2.8
2018-02-09 35.05 35.05 34.7 34.88 3,550 17.61 2.8
2018-02-08 35.05 35.05 34.6 34.65 2,363 17.5 2.78
2018-02-07 34.75 34.95 34.75 34.95 1,996 17.65 2.8
2018-02-06 34.75 34.75 34.6 34.75 3,472 17.55 2.79
2018-02-05 34.65 34.88 34.65 34.75 5,308 17.55 2.79
2018-02-02 34.75 34.78 34.75 34.75 2,890 17.55 2.79
2018-02-01 34.7 34.7 34.7 34.7 759 17.53 2.78
2018-01-31 34.75 34.75 34.5 34.7 3,388 17.52 2.78
2018-01-30 34.58 34.7 34.5 34.7 1,851 17.53 2.78
2018-01-29 35 35 34.51 34.9 2,575 17.63 2.8
2018-01-26 34.3 35 34.3 35 696 16.51 2.83
2018-01-25 35.4 35.4 34.3 34.3 1,979 16.18 2.77
2018-01-24 35 35 35 35 1,000 16.51 2.83
2018-01-23 34.82 35 34.8 34.85 12,803 16.44 2.81
2018-01-22 34.61 34.7 34.61 34.7 919 16.37 2.8
2018-01-18 34.16 34.16 34.16 34.16 165 16.11 2.76
2018-01-17 34.55 34.7 34.35 34.4 10,867 16.23 2.78
2018-01-16 34.05 34.6 34.05 34.6 554 16.32 2.79
2018-01-08 33.15 33.95 33.15 33.95 1,281 16.01 2.74
2018-01-05 33.2 33.99 33.2 33.2 624 15.66 2.68
2018-01-04 33.45 33.45 33.05 33.15 4,208 15.64 2.68
2018-01-03 33.4 33.68 33.4 33.68 414 15.88 2.72
2018-01-02 33.95 33.95 32.96 33.3 3,975 15.71 2.69
2017-12-29 34 34.02 34 34.02 1,585 16.05 2.75
2017-12-28 33.8 34 33.8 34 626 16.04 2.74
2017-12-26 34.05 34.05 33 33.28 8,913 15.7 2.69
2017-12-22 33.75 33.75 33.01 33.01 1,126 15.57 2.66
2017-12-20 33 34.62 33 34.62 4,767 16.33 2.8
2017-12-19 32.9 34.55 32.9 34.55 1,026 16.3 2.79
2017-12-18 32.7 32.85 32.7 32.85 9,454 15.5 2.65
2017-12-15 32.7 33.3 32.7 32.9 1,117 15.52 2.66
2017-12-14 32.6 32.85 32.6 32.75 1,409 15.45 2.64
2017-12-13 32.5 33 32.5 32.8 17,292 15.47 2.65
2017-12-11 32.79 32.79 32.79 32.79 197 15.47 2.65
2017-12-08 33.45 33.45 32.6 32.61 1,923 15.38 2.63
2017-12-07 33 33.12 32.6 33.12 1,140 15.62 2.67
2017-12-06 32.85 33.3 32.85 33.1 791 15.61 2.67
2017-12-05 32.95 33 32.9 33 1,575 15.57 2.66
2017-12-04 0 0 0 34.53 124 - -
2017-12-01 0 0 0 34.53 65 - -
2017-11-30 34.53 34.53 34.53 34.53 114 16.29 2.79
2017-11-29 32.35 32.5 32.1 32.5 431 15.33 2.62
2017-11-28 32.85 32.85 32.17 32.3 1,712 15.24 2.61
2017-11-27 33.49 33.49 33.49 33.49 825 15.8 2.7
2017-11-24 0 0 0 33.3 117 - -
2017-11-23 0 0 0 33.3 0 - -
2017-11-22 0 0 0 33.3 84 - -
2017-11-21 33.95 34.4 33.3 33.3 1,446 15.71 2.69
2017-11-20 34.75 34.75 33.58 33.58 1,905 15.84 2.71
2017-11-17 33.15 34 33.15 34 2,078 16.04 2.74
2017-11-16 33.45 33.75 33.15 33.75 1,759 15.92 2.72
2017-11-15 0 0 0 33.41 11 - -
2017-11-14 33.4 33.41 33.4 33.41 400 15.76 2.7
2017-11-13 33.46 33.7 33.46 33.7 769 15.9 2.72
2017-11-10 33.45 33.45 33.45 33.45 454 15.78 2.7
2017-11-09 0 0 0 33.65 0 - -
2017-11-08 33.5 33.75 33.5 33.75 638 15.92 2.72
2017-11-07 33.5 33.51 33.5 33.51 1,513 15.8 2.71
2017-11-06 33.91 33.91 33.91 33.91 150 16 2.74
2017-11-03 33.75 33.75 33.75 33.75 213 15.92 2.72
2017-11-02 33.75 33.91 33.75 33.75 2,014 15.92 2.72
2017-11-01 33.75 33.75 33.75 33.75 111 15.92 2.72
2017-10-31 33.75 33.76 33.75 33.75 1,632 15.92 2.72
2017-10-30 33.75 33.82 33.75 33.75 2,285 15.34 2.73
2017-10-27 0 0 0 33.76 51 - -
2017-10-26 0 0 0 33.76 0 - -
2017-10-25 33.76 33.76 33.76 33.76 640 15.35 2.73
2017-10-24 0 0 0 33.6 61 - -
2017-10-23 33.6 33.6 33.6 33.6 298 15.27 2.72
2017-10-20 33.7 33.7 33.65 33.65 766 15.3 2.72
2017-10-19 33.2 33.5 33.2 33.5 569 15.23 2.71
2017-10-18 33.08 33.08 33.08 33.08 159 15.04 2.68
2017-10-17 33.15 33.15 33.15 33.15 168 15.07 2.68
2017-10-16 0 0 0 33 65 - -
2017-10-13 32.95 33.2 32.95 33 994 15 2.67
2017-10-12 32.95 33 32.85 32.85 913 14.93 2.66
2017-10-11 32.93 33.15 32.93 33.15 507 15.07 2.68
2017-10-10 0 0 0 33.15 58 - -
2017-10-09 0 0 0 33.15 91 - -
2017-10-06 33 33.65 33 33.15 2,815 15.07 2.68
2017-10-05 33.5 33.5 33 33 1,761 15 2.67
2017-10-04 0 0 0 33.35 28 - -
2017-10-03 33.92 33.92 33.25 33.35 2,552 15.16 2.7
2017-10-02 33.4 33.5 33.16 33.16 1,336 15.07 2.68
Get more Data

Sound Financial Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.45Feb 14,2018
Min Stock Price12.46Apr 26,2013
Avg Stock Price22.04

Sound Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio17.9Feb 14,2018
Min PE Ratio10.44Oct 31,2014
Avg PE Ratio12.75

Sound Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.84Feb 14,2018
Min PS Ratio1.42Apr 04,2013
Avg PS Ratio2.02

SFBC Industry Peers

Company Price Change (%)
Commerce West Bank (CWBK)24.750 (0%)
American River (AMRB)15.210 (0%)
Community West (CWBC)11.150.14 (1.27%)
Idaho Independent Bank (IIBK)12.70.15 (1.17%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

Sound Financial Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sound Financial Bancorp stock analysis. The price movement is easily depicted in the Sound Financial Bancorp stock price history chart. An abnormally high daily 11,880 typically implies breaking news or earnings release. SFBC stock closed at $35 and traded with a volume of 11,880 on the last trading day. The average P/S ratio was 2.02 as can be seen from Sound Financial Bancorp stock history.