Holen Sie sich die Stockscreener-App
42.37
0.67%
0.28
Handel nachbörslich:
42.06
-0.31
-0.73%
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $42.37 | $42.06 | $0.3102 | 3,817.0 | +0.67% |
| 2026-05-05 | $42.09 | $41.50 | $0.59 | 3,047.0 | +1.72% |
| 2026-05-04 | $41.38 | $41.12 | $0.26 | 3,759.0 | -0.10% |
| 2026-05-01 | $41.42 | $41.06 | $0.36 | 6,569.0 | +0.66% |
| 2026-04-30 | $41.49 | $40.95 | $0.54 | 14,844.0 | +0.00% |
| 2026-04-29 | $41.52 | $41.01 | $0.51 | 11,692.0 | -1.41% |
| 2026-04-28 | $42.00 | $41.74 | $0.26 | 4,327.0 | +0.68% |
| 2026-04-27 | $42.25 | $41.46 | $0.79 | 8,868.0 | -1.87% |
| 2026-04-24 | $42.67 | $41.90 | $0.77 | 8,573.0 | -0.33% |
| 2026-04-23 | $43.01 | $41.03 | $1.98 | 12,495.0 | -2.10% |
| 2026-04-22 | $43.30 | $43.06 | $0.24 | 8,588.0 | -0.62% |
| 2026-04-21 | $43.57 | $43.55 | $0.02 | 4,571.0 | -0.82% |
| 2026-04-20 | $44.56 | $43.91 | $0.65 | 3,227.0 | -0.57% |
| 2026-04-17 | $44.56 | $43.91 | $0.645 | 11,911.0 | -1.82% |
| 2026-04-16 | $45.64 | $44.78 | $0.86 | 2,594.0 | -2.62% |
| 2026-04-15 | $47.00 | $43.31 | $3.69 | 11,635.0 | +2.26% |
| 2026-04-14 | $45.19 | $45.19 | $0.00 | 2,092.0 | -1.01% |
| 2026-04-13 | $46.00 | $44.62 | $1.38 | 4,868.0 | +2.19% |
| 2026-04-10 | $44.67 | $44.67 | $0.00 | 1,987.0 | -1.37% |
| 2026-04-09 | $45.53 | $44.26 | $1.27 | 5,648.0 | +0.31% |
| 2026-04-08 | $45.15 | $44.47 | $0.68 | 7,866.0 | +4.30% |
| 2026-04-07 | $43.29 | $42.76 | $0.535 | 3,344.0 | +1.19% |
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sound Financial Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SFBC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sound Financial Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $42.37 | $41.06 | $1.31 | 21,009.0 | +2.96% |
| 2026-04 | $47.00 | $40.95 | $6.05 | 145,554.0 | -5.86% |
| 2026-03 | $46.10 | $40.68 | $5.42 | 236,277.0 | +2.92% |
| 2026-02 | $44.45 | $42.40 | $2.05 | 104,235.0 | -3.26% |
| 2026-01 | $44.50 | $43.11 | $1.39 | 99,492.0 | +0.62% |
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.99 | $42.75 | $2.24 | 160,640.0 | -2.03% |
| 2025-11 | $46.00 | $43.80 | $2.20 | 74,294.0 | -0.74% |
| 2025-10 | $46.49 | $44.00 | $2.49 | 128,651.0 | -3.08% |
| 2025-09 | $47.90 | $45.12 | $2.78 | 95,584.0 | -2.56% |
| 2025-08 | $48.84 | $45.75 | $3.09 | 103,419.0 | +2.65% |
| 2025-07 | $48.50 | $44.00 | $4.50 | 151,798.0 | +0.11% |
| 2025-06 | $50.69 | $44.60 | $6.09 | 442,405.0 | -7.98% |
| 2025-05 | $51.70 | $49.00 | $2.70 | 86,200.0 | -1.54% |
| 2025-04 | $51.99 | $47.18 | $4.81 | 86,943.0 | +1.24% |
| 2025-03 | $51.99 | $48.78 | $3.21 | 38,860.0 | -0.63% |
| 2025-02 | $52.75 | $48.71 | $4.04 | 26,372.0 | -4.52% |
| 2025-01 | $55.00 | $52.10 | $2.90 | 29,414.0 | +0.40% |
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.85 | $51.81 | $4.04 | 60,549.0 | -3.47% |
| 2024-11 | $54.75 | $52.00 | $2.75 | 29,602.0 | +3.06% |
| 2024-10 | $54.65 | $52.35 | $2.30 | 15,127.0 | -1.16% |
| 2024-09 | $55.86 | $51.68 | $4.18 | 27,892.0 | -4.29% |
| 2024-08 | $55.99 | $43.00 | $12.99 | 264,650.0 | +29.97% |
| 2024-07 | $43.05 | $42.01 | $1.04 | 14,092.0 | +0.02% |
| 2024-06 | $44.95 | $39.66 | $5.29 | 16,192.0 | +7.66% |
| 2024-05 | $39.94 | $39.20 | $0.74 | 11,533.0 | -0.13% |
| 2024-04 | $40.87 | $39.15 | $1.72 | 14,652.0 | -1.72% |
| 2024-03 | $41.41 | $39.64 | $1.77 | 4,554.0 | +1.45% |
| 2024-02 | $40.31 | $39.00 | $1.31 | 6,533.0 | +1.88% |
| 2024-01 | $40.10 | $39.00 | $1.10 | 8,772.0 | +0.95% |
5.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):