Skip to main content

Sound Financial (NQ: SFBC )

42.16 -0.84 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 42.16 42.16 42.16 42.16 1,270 -0.84(-1.95%)
Jul 11, 2024 42.66 43.00 42.66 43.00 559 +0.95(+2.26%)
Jul 03, 2024 42.05 135 -0.01(-0.02%)
Jul 02, 2024 42.01 42.06 42.01 42.06 326 -0.97(-2.25%)
Jul 01, 2024 43.05 43.05 43.03 43.03 599 +0.03(+0.07%)
Jun 26, 2024 43.00 216 +0.39(+0.92%)
Jun 25, 2024 42.61 42.61 42.61 42.61 427 +1.11(+2.67%)
Jun 24, 2024 43.23 43.23 41.50 41.50 908 -2.41(-5.49%)
Jun 21, 2024 39.90 43.91 39.90 43.91 4,825 +3.02(+7.39%)
Jun 20, 2024 40.89 40.89 40.89 40.89 487 +1.09(+2.74%)
Jun 14, 2024 39.80 186 -1.04(-2.55%)
Jun 12, 2024 40.84 249 -1.13(-2.69%)
Jun 11, 2024 41.97 41.97 41.97 41.97 530 -2.95(-6.57%)
Jun 10, 2024 44.95 44.95 44.92 44.92 913 +0.78(+1.77%)
Jun 07, 2024 44.12 44.14 44.10 44.14 1,142 +1.64(+3.86%)
Jun 06, 2024 40.98 42.50 39.87 42.50 2,154 +1.96(+4.83%)
Jun 05, 2024 40.10 40.54 40.10 40.54 4,129 +0.88(+2.22%)
Jun 04, 2024 39.66 39.66 39.66 39.66 339 -0.28(-0.70%)
May 29, 2024 39.94 137 +0.00(+0.00%)
May 24, 2024 39.94 62 +0.59(+1.50%)
May 23, 2024 39.37 39.37 39.35 39.35 1,224 -0.01(-0.03%)
May 22, 2024 39.36 39.36 39.36 39.36 304 +0.01(+0.03%)
May 20, 2024 39.35 70 +0.00(+0.00%)
May 17, 2024 39.35 39.35 39.35 39.35 1,153 +0.05(+0.13%)
May 14, 2024 39.30 89 +0.05(+0.13%)
May 10, 2024 39.25 151 -0.38(-0.96%)
May 09, 2024 39.70 39.70 39.63 39.63 593 +0.37(+0.94%)
May 07, 2024 39.26 151 +0.21(+0.54%)
May 06, 2024 39.05 39.05 39.05 39.05 548 +0.02(+0.05%)
May 03, 2024 39.03 39.03 39.01 39.03 848 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.