Sound Financial Bancorp Stock Price History, SFBC Historical Prices

Add to My Stocks
$38.25 $0.05 (0.13%) SFBC stock closing price Jun 21, 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 $38.99 on May 23, 2018, and a low of $13.4 on Jun 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 38.15 38.35 38.15 38.3 5,971 18.59 2.99
2018-06-19 38.3 38.7 38.3 38.3 1,218 18.59 2.99
2018-06-13 38.33 38.33 38.33 38.33 8,488 18.6 2.99
2018-06-12 38 38.3 37.85 37.85 6,811 18.37 2.95
2018-06-08 38.79 38.8 38.1 38.45 1,492 18.67 3
2018-06-07 38.99 38.99 38.8 38.8 452 18.84 3.03
2018-06-06 38.1 38.1 38.1 38.1 431 18.5 2.97
2018-06-05 38.4 38.8 38.4 38.8 467 18.84 3.03
2018-06-04 0 0 0 38.6 101 - -
2018-06-01 38 38.88 38 38.6 481 18.74 3.01
2018-05-31 38 38 37.8 38 1,745 18.45 2.96
2018-05-30 38.4 38.4 38.05 38.05 901 18.47 2.97
2018-05-29 0 0 0 38.25 2,052 - -
2018-05-25 38.25 38.25 38.18 38.25 644 18.57 2.98
2018-05-24 38.15 38.99 38.01 38.99 517 18.93 3.04
2018-05-23 38.99 38.99 38.99 38.99 165 18.93 3.04
2018-05-22 38.25 38.5 38.2 38.5 3,790 18.69 3
2018-05-21 38.75 39 38.75 38.75 671 18.81 3.02
2018-05-18 0 0 0 38.01 36 - -
2018-05-17 38.01 38.01 38.01 38.01 800 18.45 2.97
2018-05-16 0 0 0 38.75 99 - -
2018-05-15 0 0 0 38.75 80 - -
2018-05-14 38.88 39 38.75 38.75 6,661 18.81 3.02
2018-05-11 38.9 38.99 38.76 38.76 5,087 18.82 3.02
2018-05-10 37.72 38.55 37.72 38.55 411 18.71 3.01
2018-05-09 38.78 38.78 38.51 38.78 1,292 18.82 3.03
2018-05-08 38 38.3 37.95 38 7,114 18.45 2.96
2018-05-07 37.95 37.95 37.95 37.95 116 18.42 2.96
2018-05-04 37.75 37.75 37.55 37.55 769 18.23 2.93
2018-05-03 0 0 0 37.76 0 - -
2018-05-02 37.24 37.76 37.23 37.76 3,154 18.33 2.95
2018-05-01 37.22 37.22 37.22 37.22 618 18.07 2.9
2018-04-30 37 37.24 36.85 36.85 4,791 17.89 2.88
2018-04-27 36.95 37 36.95 37 999 17.96 2.89
2018-04-26 0 0 0 36.7 139 - -
2018-04-25 36.7 36.7 36.7 36.7 492 18.54 2.94
2018-04-24 36.9 36.9 36.8 36.8 234 18.59 2.95
2018-04-23 36.8 36.8 36.8 36.8 125 18.59 2.95
2018-04-20 0 0 0 37 79 - -
2018-04-19 0 0 0 37 72 - -
2018-04-18 36.75 37 36.75 37 1,287 18.69 2.97
2018-04-17 36.2 36.45 36.2 36.45 1,288 18.41 2.92
2018-04-16 36.2 36.2 36.2 36.2 1,027 18.28 2.9
2018-04-13 36 36.2 36 36.2 2,626 18.28 2.9
2018-04-12 36.17 36.17 36.1 36.1 333 18.23 2.89
2018-04-11 36.05 36.2 36.05 36.2 428 18.28 2.9
2018-04-10 0 0 0 36.29 5 - -
2018-04-09 36.53 36.53 36.29 36.29 338 18.33 2.91
2018-04-06 36.12 36.5 36.12 36.5 958 18.43 2.93
2018-04-05 36.22 36.25 36.01 36.01 3,199 18.18 2.89
2018-04-04 36 36.95 36 36.95 504 18.66 2.96
2018-04-03 36.75 36.75 36 36 1,385 18.18 2.89
2018-04-02 36.41 36.65 36.41 36.65 1,410 18.51 2.94
2018-03-30 0 0 0 36.75 0 - -
2018-03-29 36.65 36.75 36.65 36.75 1,294 18.56 2.95
2018-03-28 36.3 36.5 36.25 36.5 3,891 18.43 2.93
2018-03-27 36.15 36.15 36 36 2,515 18.18 2.89
2018-03-26 36 36.15 36 36.15 25,888 18.26 2.9
2018-03-23 0 0 0 36.15 86 - -
2018-03-22 36 36.25 35.96 36.15 3,263 18.26 2.9
2018-03-21 0 0 0 35.75 156 - -
2018-03-20 35.75 35.75 35.75 35.75 551 18.06 2.87
2018-03-19 35.95 36 35.95 36 5,316 18.18 2.89
2018-03-16 36 36 36 36 1,621 18.18 2.89
2018-03-15 36 36 35.75 35.75 1,260 18.06 2.87
2018-03-14 35.85 35.85 35.85 35.85 888 18.11 2.87
2018-03-13 35.5 35.85 35.5 35.85 1,395 18.11 2.87
2018-03-12 35.1 35.45 35.1 35.45 2,666 17.9 2.84
2018-03-09 35.08 35.65 35.08 35.45 4,491 17.9 2.84
2018-03-08 35.18 35.65 35.15 35.45 3,121 17.9 2.84
2018-03-07 35.25 35.75 35.15 35.15 6,589 17.75 2.82
2018-03-06 35.25 35.38 35.25 35.25 2,258 17.8 2.83
2018-03-05 35.34 35.5 35.27 35.5 1,402 17.93 2.85
2018-03-02 35.35 35.35 35.15 35.15 1,013 17.75 2.82
2018-03-01 35.45 35.45 35.1 35.45 3,140 17.9 2.84
2018-02-28 35 35.49 35 35.35 2,157 17.85 2.83
2018-02-27 35.25 35.25 35.25 35.25 333 17.8 2.83
2018-02-26 0 0 0 35.05 12 - -
2018-02-23 35 35.05 35 35.05 1,334 17.7 2.81
2018-02-22 35.05 35.05 35.03 35.05 1,953 17.7 2.81
2018-02-21 35 35.25 35 35.05 2,599 17.7 2.81
2018-02-20 35.45 35.5 35.45 35.5 860 17.93 2.85
2018-02-19 0 0 0 35 0 - -
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
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 Price38.99May 23,2018
Min Stock Price13.4Jun 27,2013
Avg Stock Price23.66

Sound Financial Bancorp Historical PE ratio: Past 5 years

Max PE Ratio18.93May 23,2018
Min PE Ratio10.44Oct 31,2014
Avg PE Ratio13.14

Sound Financial Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.04May 23,2018
Min PS Ratio1.53Jun 27,2013
Avg PS Ratio2.13

SFBC Industry Peers

Company Price Change (%)
Santa Cruz County Bank (SCZC)490.25 (0.51%)
Sunwest Bank (SWBC)510000 (0%)
Community West (CWBC)11.70.05 (0.43%)
Commerce West Bank (CWBK)25.650.05 (0.2%)
East West Bancorp (EWBC)69.990.21 (0.3%)
Umpqua (UMPQ)23.950.06 (0.25%)
Pacwest Bancorp (PACW)53.030.84 (1.56%)

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 13,391 typically implies breaking news or earnings release. SFBC stock closed at $38.25 and traded with a volume of 13,391 on the last trading day. The average P/S ratio was 2.13 as can be seen from Sound Financial Bancorp stock history.