Sound Financial Bancorp Stock Price History
NASDAQ: SFBCFinanceSavings InstitutionsUSD
42.46-1.11 (-2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SFBC price history at a glance
The price history for Sound Financial Bancorp (SFBC) on this page begins on January 7, 2008, when the stock closed at $9.45; it most recently closed at $42.46 on October 5, 2026. The highest price in this record is $55.99, reached on August 26, 2024; the latest close is 24.2% below that peak. Across the 18 complete calendar years in the table, SFBC finished higher in 11 and lower in 7. Its best year was 2013 (+59.4%) and its worst was 2009 (-38.2%).
Over roughly 19 years the share price changed +349.3%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, SFBC has lost 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $55.99
- Date of high
- Aug 26, 2024
- Low since 2008
- $3.85
- Date of low
- Jan 25, 2010
- 52-week high
- $49.21
- 52-week low
- $40.68
- Last close
- $42.46
SFBC returns
1 week
-8.12%
1 month
-10.93%
3 months
-3.81%
6 months
-4.95%
Year to date
-2.68%
1 year
-7.09%
3 years
+15.35%
5 years
-7.17%
SFBC price return, excluding dividends.
SFBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.46 | -2.39% |
| 2025 | 43.50 | -18.45% |
| 2024 | 53.34 | +36.77% |
| 2023 | 39.00 | -0.69% |
| 2022 | 39.27 | -10.75% |
| 2021 | 44.00 | +38.58% |
| 2020 | 31.75 | -13.98% |
| 2019 | 36.91 | +8.88% |
| 2018 | 33.90 | -0.35% |
| 2017 | 34.02 | +21.50% |
| 2016 | 28.00 | +23.67% |
| 2015 | 22.64 | +20.11% |
| 2014 | 18.85 | +11.54% |
| 2013 | 16.90 | +59.43% |
| 2012 | 10.60 | +41.33% |
| 2011 | 7.50 | +56.25% |
| 2010 | 4.80 | +9.09% |
| 2009 | 4.40 | -38.20% |
| 2008 | 7.12 | -24.66% |
2026 return is year to date.
SFBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.42 | 43.42 | 42.46 | 42.46 | -2.99% | |
| 43.57 | 43.77 | 43.57 | 43.77 | +0.39% | |
| 43.00 | 43.64 | 43.00 | 43.60 | +1.28% | |
| 44.00 | 45.19 | 43.01 | 43.05 | 0.00% | |
| 44.96 | 44.96 | 43.05 | 43.05 | -6.84% | |
| 45.22 | 46.25 | 43.76 | 46.21 | +3.49% | |
| 44.41 | 44.70 | 44.41 | 44.65 | 0.00% | |
| 45.99 | 45.99 | 44.65 | 44.65 | -3.79% | |
| 46.33 | 46.41 | 45.76 | 46.41 | +0.11% | |
| 42.59 | 46.51 | 42.59 | 46.36 | +8.52% | |
| 45.22 | 45.22 | 42.72 | 42.72 | -7.13% | |
| 46.90 | 46.90 | 43.24 | 46.00 | -2.95% | |
| 47.82 | 47.82 | 47.40 | 47.40 | -1.60% | |
| 48.10 | 48.17 | 47.67 | 48.17 | -0.33% | |
| 48.50 | 48.50 | 48.33 | 48.33 | -1.17% | |
| 47.90 | 48.90 | 47.80 | 48.90 | +0.87% | |
| 48.46 | 48.68 | 48.20 | 48.48 | -0.04% | |
| 48.82 | 48.83 | 48.05 | 48.50 | -0.53% | |
| 48.50 | 48.99 | 47.68 | 48.76 | +1.18% | |
| 48.00 | 48.22 | 47.68 | 48.19 | +0.40% | |
| 48.42 | 48.50 | 47.92 | 48.00 | -0.72% | |
| 48.10 | 48.35 | 48.10 | 48.35 | +1.43% | |
| 48.00 | 48.03 | 47.46 | 47.67 | -0.69% | |
| 47.53 | 48.25 | 47.05 | 48.00 | +0.52% | |
| 47.63 | 47.75 | 47.57 | 47.75 | +0.32% | |
| 47.59 | 47.60 | 47.59 | 47.60 | +1.06% | |
| 47.28 | 47.75 | 46.80 | 47.10 | -0.32% | |
| 46.80 | 47.28 | 46.80 | 47.25 | +0.77% | |
| 46.80 | 47.28 | 46.80 | 46.89 | +0.19% | |
| 47.14 | 47.14 | 46.80 | 46.80 | -1.10% | |
| 47.32 | 47.32 | 47.32 | 47.32 | -0.78% | |
| 47.74 | 47.74 | 47.28 | 47.69 | +1.23% | |
| 46.81 | 47.11 | 46.81 | 47.11 | -0.36% | |
| 47.28 | 47.28 | 47.28 | 47.28 | -0.06% | |
| 47.64 | 47.64 | 46.90 | 47.31 | -0.92% | |
| 47.59 | 47.75 | 47.58 | 47.75 | +0.15% | |
| 47.84 | 48.00 | 47.40 | 47.68 | +1.43% | |
| 46.73 | 47.28 | 46.73 | 47.01 | +1.53% | |
| 45.47 | 46.97 | 45.44 | 46.30 | +0.11% | |
| 46.17 | 46.75 | 46.17 | 46.25 | -0.71% | |
| 46.73 | 47.24 | 45.18 | 46.58 | -0.19% | |
| 46.50 | 46.67 | 46.50 | 46.67 | +0.52% | |
| 46.45 | 46.45 | 46.43 | 46.43 | +0.04% | |
| 46.38 | 47.24 | 46.38 | 46.41 | -0.19% | |
| 46.80 | 46.90 | 46.50 | 46.50 | -0.53% | |
| 46.98 | 48.21 | 46.37 | 46.75 | -0.49% | |
| 47.38 | 49.21 | 46.98 | 46.98 | -0.97% | |
| 46.81 | 48.03 | 46.56 | 47.44 | +0.94% | |
| 47.10 | 47.10 | 45.11 | 47.00 | -0.49% | |
| 45.00 | 47.23 | 45.00 | 47.23 | +2.92% | |
| 44.12 | 45.89 | 44.12 | 45.89 | +4.01% | |
| 44.02 | 44.56 | 43.82 | 44.12 | -0.45% | |
| 45.16 | 45.16 | 44.25 | 44.32 | -1.75% | |
| 44.85 | 45.22 | 44.85 | 45.11 | +0.11% | |
| 45.00 | 45.06 | 44.69 | 45.06 | -0.18% | |
| 44.85 | 45.41 | 44.18 | 45.14 | -0.04% | |
| 43.75 | 45.32 | 43.75 | 45.16 | +3.22% | |
| 45.55 | 45.55 | 43.50 | 43.75 | -4.52% | |
| 47.08 | 47.08 | 45.41 | 45.82 | -2.26% | |
| 47.30 | 48.07 | 46.17 | 46.88 | -0.89% | |
| 46.85 | 47.70 | 44.24 | 47.30 | +1.24% | |
| 46.82 | 48.00 | 46.53 | 46.72 | +0.86% | |
| 46.70 | 47.85 | 45.02 | 46.32 | +0.52% | |
| 44.36 | 46.14 | 44.30 | 46.08 | +4.40% | |
| 43.65 | 44.56 | 43.00 | 44.14 | +0.36% | |
| 43.98 | 43.98 | 43.98 | 43.98 | +2.18% | |
| 44.00 | 44.00 | 42.65 | 43.04 | -2.89% | |
| 43.60 | 44.34 | 43.60 | 44.32 | -0.78% | |
| 44.67 | 44.67 | 43.72 | 44.67 | 0.00% | |
| 44.03 | 44.76 | 44.03 | 44.67 | -0.18% | |
| 43.20 | 44.75 | 43.20 | 44.75 | +3.80% | |
| 42.60 | 43.11 | 42.52 | 43.11 | +0.09% | |
| 43.35 | 43.59 | 42.81 | 43.07 | -0.65% | |
| 43.88 | 44.32 | 42.80 | 43.35 | -1.66% | |
| 43.92 | 44.14 | 42.82 | 44.08 | +0.87% | |
| 43.57 | 43.97 | 42.91 | 43.70 | +1.06% | |
| 42.90 | 44.55 | 42.81 | 43.24 | +0.58% | |
| 43.75 | 43.75 | 42.58 | 42.99 | -1.92% | |
| 42.71 | 44.50 | 41.28 | 43.83 | +3.18% | |
| 41.31 | 42.48 | 41.31 | 42.48 | +2.56% | |
| 42.29 | 42.81 | 41.31 | 41.42 | -2.59% | |
| 43.53 | 43.53 | 42.52 | 42.52 | -2.54% | |
| 42.83 | 43.63 | 42.80 | 43.63 | +0.88% | |
| 42.47 | 43.25 | 42.28 | 43.25 | +1.08% | |
| 42.09 | 42.97 | 42.09 | 42.79 | +1.16% | |
| 41.83 | 42.30 | 41.83 | 42.30 | +0.55% | |
| 42.07 | 42.07 | 42.06 | 42.07 | -0.61% | |
| 41.66 | 42.57 | 41.66 | 42.33 | +1.05% | |
| 41.32 | 42.03 | 41.32 | 41.89 | +1.38% | |
| 41.71 | 42.20 | 41.31 | 41.32 | -1.48% | |
| 41.71 | 42.16 | 41.71 | 41.94 | +0.55% | |
| 41.77 | 42.53 | 41.53 | 41.71 | -0.05% | |
| 42.14 | 42.40 | 41.73 | 41.73 | -3.60% | |
| 41.61 | 43.29 | 41.61 | 43.29 | +3.49% | |
| 41.84 | 42.25 | 41.59 | 41.83 | -0.52% | |
| 42.08 | 42.78 | 41.60 | 42.05 | +0.79% | |
| 41.90 | 42.16 | 41.46 | 41.72 | +0.48% | |
| 43.65 | 43.65 | 41.52 | 41.52 | -2.47% | |
| 42.98 | 43.00 | 42.57 | 42.57 | +0.31% | |
| 41.89 | 42.44 | 41.66 | 42.44 | +0.76% | |
| 43.47 | 43.47 | 42.12 | 42.12 | -0.12% | |
| 41.86 | 42.17 | 41.55 | 42.17 | -0.50% | |
| 42.40 | 42.40 | 41.55 | 42.38 | +2.02% | |
| 41.52 | 41.63 | 41.52 | 41.54 | -1.66% | |
| 42.91 | 42.91 | 42.24 | 42.24 | +0.52% | |
| 41.77 | 42.06 | 41.77 | 42.02 | -0.33% | |
| 42.25 | 42.53 | 42.15 | 42.16 | -0.19% | |
| 42.63 | 42.63 | 42.24 | 42.24 | -0.31% | |
| 42.06 | 42.37 | 42.06 | 42.37 | +0.67% | |
| 41.50 | 42.09 | 41.50 | 42.09 | +1.72% | |
| 41.30 | 41.38 | 41.12 | 41.38 | -0.10% | |
| 41.06 | 41.42 | 41.06 | 41.42 | +0.66% | |
| 41.49 | 41.49 | 40.95 | 41.15 | 0.00% | |
| 41.52 | 41.52 | 41.01 | 41.15 | -1.41% | |
| 42.00 | 42.00 | 41.74 | 41.74 | +0.68% | |
| 42.24 | 42.25 | 41.46 | 41.46 | -1.87% | |
| 42.67 | 42.67 | 41.90 | 42.25 | -0.33% | |
| 43.01 | 43.01 | 41.03 | 42.39 | -2.10% | |
| 43.28 | 43.30 | 43.06 | 43.30 | -0.62% | |
| 43.57 | 43.57 | 43.55 | 43.57 | -0.82% | |
| 44.25 | 44.56 | 43.91 | 43.93 | -0.57% | |
| 44.11 | 44.56 | 43.92 | 44.18 | -1.82% | |
| 45.64 | 45.64 | 44.78 | 45.00 | -2.62% | |
| 44.82 | 47.00 | 43.31 | 46.21 | +2.26% | |
| 45.19 | 45.19 | 45.19 | 45.19 | -1.01% | |
| 44.62 | 46.00 | 44.62 | 45.65 | +2.19% | |
| 44.67 | 44.67 | 44.67 | 44.67 | -1.37% | |
| 44.74 | 45.53 | 44.26 | 45.29 | +0.31% | |
| 44.50 | 45.15 | 44.47 | 45.15 | +4.30% | |
| 42.76 | 43.29 | 42.76 | 43.29 | +1.19% | |
| 41.95 | 42.78 | 41.95 | 42.78 | +2.30% | |
| 42.05 | 42.05 | 41.82 | 41.82 | -0.10% | |
| 43.95 | 44.10 | 41.86 | 41.86 | -4.23% | |
| 44.13 | 44.35 | 43.71 | 43.71 | -1.40% | |
| 43.62 | 44.35 | 43.62 | 44.33 | +2.33% | |
| 43.78 | 44.29 | 42.86 | 43.32 | -1.30% | |
| 43.58 | 44.29 | 43.08 | 43.89 | +0.34% | |
| 44.94 | 44.99 | 43.74 | 43.74 | -4.16% | |
| 44.77 | 46.10 | 44.75 | 45.64 | +1.44% | |
| 43.95 | 45.10 | 43.40 | 44.99 | +2.53% | |
| 42.05 | 44.18 | 41.86 | 43.88 | +4.01% | |
| 41.82 | 42.20 | 41.34 | 42.19 | +1.69% | |
| 41.01 | 41.49 | 40.68 | 41.49 | +0.48% | |
| 41.42 | 41.42 | 41.25 | 41.29 | +0.22% | |
| 41.26 | 41.36 | 41.20 | 41.20 | +0.34% | |
| 41.36 | 41.52 | 41.06 | 41.06 | -0.70% | |
| 41.35 | 41.65 | 41.35 | 41.35 | -0.05% | |
| 42.02 | 42.02 | 41.37 | 41.37 | -0.19% | |
| 41.95 | 42.08 | 41.35 | 41.45 | -1.57% | |
| 42.10 | 42.11 | 41.75 | 42.11 | +0.81% | |
| 42.02 | 42.32 | 41.75 | 41.77 | -0.59% | |
| 42.70 | 42.85 | 42.00 | 42.02 | -1.64% | |
| 42.60 | 42.78 | 42.60 | 42.72 | +0.75% | |
| 42.60 | 42.66 | 42.40 | 42.40 | -0.66% | |
| 42.53 | 42.68 | 42.41 | 42.68 | +0.49% | |
| 42.50 | 42.79 | 42.40 | 42.47 | -0.63% | |
| 43.13 | 43.13 | 42.60 | 42.74 | -0.07% | |
| 42.72 | 42.83 | 42.68 | 42.77 | +0.14% | |
| 43.04 | 43.04 | 42.69 | 42.71 | -0.07% | |
| 43.29 | 43.31 | 42.40 | 42.74 | -1.88% | |
| 43.50 | 43.94 | 43.40 | 43.56 | -0.23% | |
| 43.63 | 43.67 | 43.52 | 43.66 | -0.34% | |
| 43.74 | 43.82 | 43.74 | 43.81 | -0.18% | |
| 43.84 | 44.15 | 43.84 | 43.89 | -0.93% | |
| 43.85 | 44.37 | 43.79 | 44.30 | +1.35% | |
| 44.29 | 44.29 | 43.71 | 43.71 | -0.11% | |
| 44.37 | 44.37 | 43.76 | 43.76 | -1.37% | |
| 43.96 | 44.38 | 43.96 | 44.37 | +0.66% | |
| 44.07 | 44.21 | 43.94 | 44.08 | -0.16% | |
| 44.45 | 44.45 | 44.15 | 44.15 | -0.11% | |
| 44.10 | 44.20 | 43.98 | 44.20 | +0.91% | |
| 44.12 | 44.45 | 43.80 | 43.80 | -1.02% | |
| 43.91 | 44.25 | 43.90 | 44.25 | +0.55% | |
| 43.90 | 44.01 | 43.90 | 44.01 | +0.25% | |
| 43.87 | 44.01 | 43.87 | 43.90 | -0.18% | |
| 43.98 | 43.98 | 43.98 | 43.98 | -0.02% | |
| 44.10 | 44.10 | 43.82 | 43.99 | +0.05% | |
| 44.19 | 44.19 | 43.82 | 43.97 | -0.11% | |
| 44.02 | 44.02 | 44.02 | 44.02 | -0.83% | |
| 44.50 | 44.50 | 44.28 | 44.39 | -0.11% | |
| 44.34 | 44.44 | 44.13 | 44.44 | +0.27% | |
| 44.26 | 44.35 | 44.20 | 44.32 | +0.93% | |
| 44.08 | 44.11 | 43.91 | 43.91 | -0.18% | |
| 43.95 | 44.24 | 43.95 | 43.99 | +0.21% | |
| 43.74 | 43.90 | 43.74 | 43.90 | +0.25% | |
| 43.76 | 43.83 | 43.75 | 43.79 | -0.09% | |
| 43.50 | 43.84 | 43.50 | 43.83 | -0.05% | |
| 43.74 | 43.87 | 43.74 | 43.85 | +0.34% | |
| 43.67 | 43.70 | 43.66 | 43.70 | +0.28% | |
| 43.16 | 43.58 | 43.16 | 43.58 | +1.09% | |
| 43.36 | 43.36 | 43.11 | 43.11 | -0.92% | |
| 43.57 | 43.57 | 43.31 | 43.51 | -0.16% | |
| 43.50 | 43.70 | 43.50 | 43.58 | +0.18% | |
| 43.62 | 43.62 | 43.45 | 43.50 | -0.30% | |
| 43.50 | 43.75 | 43.50 | 43.63 | +0.51% | |
| 43.27 | 43.46 | 43.27 | 43.41 | -0.05% | |
| 43.62 | 43.62 | 43.42 | 43.43 | -0.41% | |
| 43.46 | 43.61 | 43.46 | 43.61 | -0.32% | |
| 43.47 | 43.75 | 43.47 | 43.75 | +0.71% | |
| 43.99 | 43.99 | 43.28 | 43.44 | -0.18% | |
| 43.26 | 43.84 | 43.21 | 43.52 | +0.72% | |
| 44.89 | 44.89 | 42.75 | 43.21 | -3.59% | |
| 44.66 | 44.95 | 44.66 | 44.82 | -0.38% | |
| 44.76 | 44.99 | 44.76 | 44.99 | +0.20% | |
| 44.70 | 44.90 | 44.70 | 44.90 | +0.79% | |
| 44.50 | 44.70 | 44.20 | 44.55 | -0.11% | |
| 44.55 | 44.70 | 44.48 | 44.60 | -0.07% | |
| 44.55 | 44.63 | 44.46 | 44.63 | +0.52% | |
| 44.40 | 44.70 | 44.40 | 44.40 | +0.18% | |
| 44.31 | 44.39 | 44.00 | 44.32 | -0.27% | |
| 44.26 | 44.44 | 44.14 | 44.44 | +0.75% | |
| 43.89 | 44.33 | 43.89 | 44.11 | -0.27% | |
| 44.29 | 44.36 | 44.10 | 44.23 | +0.55% | |
| 43.99 | 43.99 | 43.99 | 43.99 | +0.34% | |
| 44.01 | 44.01 | 43.84 | 43.84 | -0.41% | |
| 44.06 | 44.36 | 44.02 | 44.02 | -0.65% | |
| 44.18 | 44.31 | 44.01 | 44.31 | +0.18% | |
| 44.17 | 44.52 | 44.17 | 44.23 | -0.74% | |
| 44.20 | 44.59 | 44.20 | 44.56 | +0.32% | |
| 44.57 | 44.98 | 44.25 | 44.42 | -1.02% | |
| 44.25 | 45.00 | 44.25 | 44.88 | +1.47% | |
| 44.44 | 44.44 | 44.20 | 44.23 | +0.16% | |
| 44.66 | 44.66 | 44.11 | 44.16 | -1.30% | |
| 44.74 | 44.74 | 44.74 | 44.74 | -0.09% | |
| 44.86 | 44.90 | 44.66 | 44.78 | +0.02% | |
| 45.06 | 45.06 | 44.77 | 44.77 | +0.07% | |
| 44.99 | 45.40 | 44.66 | 44.74 | -0.16% | |
| 45.45 | 45.48 | 44.81 | 44.81 | -1.04% | |
| 44.70 | 45.28 | 44.70 | 45.28 | +0.71% | |
| 45.48 | 46.00 | 44.96 | 44.96 | 0.00% | |
| 45.38 | 45.53 | 44.90 | 44.96 | +0.02% | |
| 44.89 | 45.12 | 44.89 | 44.95 | -0.11% | |
| 44.98 | 45.00 | 44.58 | 45.00 | +2.74% | |
| 45.00 | 45.00 | 43.80 | 43.80 | -0.90% | |
| 44.46 | 44.46 | 44.20 | 44.20 | -0.99% | |
| 44.25 | 44.64 | 44.20 | 44.64 | +1.00% | |
| 44.15 | 44.20 | 44.00 | 44.20 | +0.34% | |
| 44.40 | 44.40 | 44.05 | 44.05 | -1.14% | |
| 44.70 | 44.70 | 44.48 | 44.56 | -0.25% | |
| 44.67 | 44.67 | 44.67 | 44.67 | -1.33% | |
| 45.28 | 45.30 | 45.27 | 45.27 | -0.09% | |
| 45.31 | 45.31 | 45.31 | 45.31 | -0.26% | |
| 45.00 | 45.43 | 45.00 | 45.43 | -0.07% | |
| 45.59 | 45.59 | 45.46 | 45.46 | +0.38% | |
| 44.61 | 45.29 | 44.61 | 45.29 | +1.16% | |
| 44.61 | 44.98 | 44.61 | 44.77 | +0.36% | |
| 45.67 | 45.80 | 44.61 | 44.61 | -2.92% | |
| 45.98 | 45.98 | 45.81 | 45.95 | +0.48% | |
| 45.86 | 45.86 | 45.73 | 45.73 | -0.46% | |
| 45.99 | 46.00 | 45.60 | 45.94 | +0.53% | |
| 46.03 | 46.04 | 45.66 | 45.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SFBC chart for longer ranges.