Holen Sie sich die Stockscreener-App
43.77
0.02%
0.01
Sound Financial Bancorp Inc-Aktien (SFBC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $44.29 | $43.71 | $0.58 | 4,141.0 | -0.11% |
| 2026-02-11 | $44.37 | $43.76 | $0.61 | 5,485.0 | -1.37% |
| 2026-02-10 | $44.38 | $43.96 | $0.4171 | 5,308.0 | +0.66% |
| 2026-02-09 | $44.21 | $43.94 | $0.275 | 4,088.0 | -0.16% |
| 2026-02-06 | $44.45 | $44.15 | $0.30 | 4,032.0 | -0.11% |
| 2026-02-05 | $44.20 | $43.98 | $0.22 | 2,000.0 | +0.91% |
| 2026-02-04 | $44.45 | $43.80 | $0.65 | 5,854.0 | -1.02% |
| 2026-02-03 | $44.25 | $43.90 | $0.355 | 7,186.0 | +0.55% |
| 2026-02-02 | $44.01 | $43.90 | $0.11 | 6,271.0 | +0.25% |
| 2026-01-30 | $44.01 | $43.87 | $0.14 | 9,308.0 | -0.18% |
| 2026-01-29 | $43.98 | $43.98 | $0.00 | 2,343.0 | -0.02% |
| 2026-01-28 | $44.10 | $43.82 | $0.28 | 2,872.0 | +0.05% |
| 2026-01-27 | $44.19 | $43.82 | $0.37 | 3,286.0 | -0.11% |
| 2026-01-26 | $44.02 | $44.02 | $0.00 | 1,339.0 | -0.83% |
| 2026-01-23 | $44.50 | $44.28 | $0.2178 | 2,372.0 | -0.11% |
| 2026-01-22 | $44.44 | $44.13 | $0.3099 | 2,216.0 | +0.27% |
| 2026-01-21 | $44.35 | $44.20 | $0.15 | 6,289.0 | +0.93% |
| 2026-01-20 | $44.11 | $43.91 | $0.20 | 2,727.0 | -0.18% |
| 2026-01-16 | $44.24 | $43.95 | $0.29 | 14,170.0 | +0.21% |
| 2026-01-15 | $43.90 | $43.74 | $0.1553 | 6,681.0 | +0.25% |
| 2026-01-14 | $43.83 | $43.75 | $0.077 | 10,784.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $44.45 | $43.71 | $0.74 | 48,506.0 | -0.43% |
| 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% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):