Sound Financial (NQ: SFBC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 39.80 | 67 | +0.79(+2.02%) | |||
| Apr 29, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 748 | +0.05(+0.13%) |
| Apr 24, 2024 | 38.96 | 48 | -0.45(-1.14%) | |||
| Apr 23, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 132 | +0.00(+0.00%) |
| Apr 22, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 399 | +0.00(+0.00%) |
| Apr 19, 2024 | 39.42 | 39.45 | 39.41 | 39.41 | 1,523 | -0.64(-1.59%) |
| Apr 18, 2024 | 40.06 | 40.06 | 39.52 | 40.05 | 679 | -0.01(-0.02%) |
| Apr 17, 2024 | 40.06 | 40.07 | 40.06 | 40.06 | 1,198 | +0.00(+0.00%) |
| Apr 16, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 471 | +0.00(+0.00%) |
| Apr 15, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 1,098 | -0.31(-0.76%) |
| Apr 11, 2024 | 40.36 | 143 | +0.05(+0.13%) | |||
| Apr 10, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 486 | -0.17(-0.43%) |
| Apr 08, 2024 | 40.48 | 193 | -0.01(-0.03%) | |||
| Apr 05, 2024 | 40.06 | 40.50 | 40.01 | 40.50 | 658 | +0.48(+1.20%) |
| Apr 04, 2024 | 40.01 | 40.02 | 40.01 | 40.02 | 654 | -0.66(-1.61%) |
| Apr 02, 2024 | 40.67 | 271 | +0.27(+0.67%) | |||
| Apr 01, 2024 | 39.96 | 40.40 | 39.96 | 40.40 | 608 | -0.09(-0.22%) |
| Mar 28, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 328 | -0.31(-0.76%) |
| Mar 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 280 | +0.22(+0.54%) |
| Mar 22, 2024 | 40.58 | 116 | +0.26(+0.65%) | |||
| Mar 21, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 572 | -0.89(-2.16%) |
| Mar 19, 2024 | 41.21 | 192 | +0.48(+1.17%) | |||
| Mar 15, 2024 | 40.73 | 401 | +1.22(+3.10%) | |||
| Mar 13, 2024 | 39.51 | 26 | +0.05(+0.13%) | |||
| Mar 08, 2024 | 39.46 | 128 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 39.45 | 39.46 | 39.45 | 39.46 | 387 | -0.10(-0.25%) |
| Mar 04, 2024 | 39.56 | 31 | -0.36(-0.90%) | |||
| Feb 27, 2024 | 39.92 | 53 | -0.06(-0.14%) | |||
| Feb 26, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 596 | +0.41(+1.05%) |
| Feb 21, 2024 | 39.56 | 230 | +0.30(+0.76%) | |||
| Feb 20, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 385 | +0.02(+0.05%) |
| Feb 16, 2024 | 39.26 | 39.26 | 39.24 | 39.24 | 856 | -0.07(-0.18%) |
| Feb 15, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 396 | +0.40(+1.02%) |
| Feb 13, 2024 | 38.91 | 94 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 38.91 | 38.93 | 38.91 | 38.91 | 284 | +0.00(+0.00%) |
| Feb 09, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 240 | +0.29(+0.75%) |
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.
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.