XNAS
Datos históricos de Sound Financial Bancorp, Inc.
Sound Financial Bancorp, Inc. · SFBC
$42.46
▲ +1.19 (+2.79%)
Última operación · 10/10/2026, 17:18:49 UTC
- Variación en el periodo
- −7.09%
- Máximo
- US$49.21
- 5 de agosto de 2026
- Mínimo
- US$40.68
- 18 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.42 | 43.42 | 42.46 | 42.46 | −2.99% | 2,066 |
| 8 oct 2026 | 43.57 | 43.77 | 43.57 | 43.77 | +0.39% | 1,295.257 |
| 7 oct 2026 | 43.00 | 43.64 | 43.00 | 43.60 | +1.28% | 3,498.253 |
| 6 oct 2026 | 44.00 | 45.19 | 43.01 | 43.05 | 0.00% | 2,320.174 |
| 5 oct 2026 | 44.96 | 44.96 | 43.05 | 43.05 | −6.84% | 3,332.271 |
| 2 oct 2026 | 45.22 | 46.25 | 43.76 | 46.21 | +3.49% | 3,981.253 |
| 1 oct 2026 | 44.41 | 44.70 | 44.41 | 44.65 | 0.00% | 3,813.253 |
| 30 sep 2026 | 45.99 | 45.99 | 44.65 | 44.65 | −3.79% | 4,405.145 |
| 29 sep 2026 | 46.33 | 46.41 | 45.76 | 46.41 | +0.11% | 3,267.733 |
| 28 sep 2026 | 42.59 | 46.51 | 42.59 | 46.36 | +8.52% | 4,283.697 |
| 25 sep 2026 | 45.22 | 45.22 | 42.72 | 42.72 | −7.13% | 1,359.277 |
| 24 sep 2026 | 46.90 | 46.90 | 43.24 | 46.00 | −2.95% | 3,813.786 |
| 23 sep 2026 | 47.82 | 47.82 | 47.40 | 47.40 | −1.60% | 2,166.118 |
| 22 sep 2026 | 48.10 | 48.17 | 47.67 | 48.17 | −0.33% | 2,516.118 |
| 21 sep 2026 | 48.50 | 48.50 | 48.33 | 48.33 | −1.17% | 953.375 |
| 18 sep 2026 | 47.90 | 48.90 | 47.80 | 48.90 | +0.87% | 6,618.118 |
| 17 sep 2026 | 48.46 | 48.68 | 48.20 | 48.48 | −0.04% | 11,492.718 |
| 16 sep 2026 | 48.82 | 48.83 | 48.05 | 48.50 | −0.53% | 8,844.249 |
| 15 sep 2026 | 48.50 | 48.99 | 47.68 | 48.76 | +1.18% | 56,622.162 |
| 14 sep 2026 | 48.00 | 48.22 | 47.68 | 48.19 | +0.40% | 1,806.047 |
| 11 sep 2026 | 48.42 | 48.50 | 47.92 | 48.00 | −0.72% | 2,182.446 |
| 10 sep 2026 | 48.10 | 48.35 | 48.10 | 48.35 | +1.43% | 673.347 |
| 9 sep 2026 | 48.00 | 48.03 | 47.46 | 47.67 | −0.69% | 4,144.604 |
| 8 sep 2026 | 47.53 | 48.25 | 47.05 | 48.00 | +0.52% | 5,427.549 |
| 4 sep 2026 | 47.63 | 47.75 | 47.57 | 47.75 | +0.32% | 1,614.121 |
| 3 sep 2026 | 47.59 | 47.60 | 47.59 | 47.60 | +1.06% | 1,237.121 |
| 2 sep 2026 | 47.28 | 47.75 | 46.80 | 47.10 | −0.32% | 6,796.152 |
| 1 sep 2026 | 46.80 | 47.28 | 46.80 | 47.25 | +0.77% | 1,899.121 |
| 31 ago 2026 | 46.80 | 47.28 | 46.80 | 46.89 | +0.19% | 3,222.86 |
| 28 ago 2026 | 47.14 | 47.14 | 46.80 | 46.80 | −1.10% | 3,122.964 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.