Stockscreener 앱 받기
44.24
0.01%
0.005
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $44.07 | $43.89 | $0.18 | 1,498.0 | -0.41% |
| 2025-12-04 | $44.36 | $44.10 | $0.2568 | 1,670.0 | +0.57% |
| 2025-12-03 | $43.99 | $43.99 | $0.00 | 1,974.0 | +0.34% |
| 2025-12-02 | $44.01 | $43.84 | $0.17 | 3,083.0 | -0.41% |
| 2025-12-01 | $44.36 | $44.02 | $0.3431 | 2,717.0 | -0.65% |
| 2025-11-28 | $44.31 | $44.01 | $0.30 | 3,876.0 | +0.18% |
| 2025-11-26 | $44.52 | $44.17 | $0.345 | 3,871.0 | -0.74% |
| 2025-11-25 | $44.59 | $44.20 | $0.39 | 4,927.0 | +0.32% |
| 2025-11-24 | $44.98 | $44.25 | $0.7266 | 5,332.0 | -1.02% |
| 2025-11-21 | $45.00 | $44.25 | $0.75 | 6,655.0 | +1.47% |
| 2025-11-20 | $44.44 | $44.20 | $0.24 | 2,136.0 | +0.16% |
| 2025-11-19 | $44.66 | $44.11 | $0.545 | 4,467.0 | -1.30% |
| 2025-11-18 | $44.74 | $44.74 | $0.00 | 1,219.0 | -0.09% |
| 2025-11-17 | $44.90 | $44.66 | $0.24 | 4,802.0 | +0.02% |
| 2025-11-14 | $45.06 | $44.77 | $0.29 | 1,634.0 | +0.07% |
| 2025-11-13 | $45.40 | $44.66 | $0.74 | 5,963.0 | -0.16% |
| 2025-11-12 | $45.48 | $44.81 | $0.665 | 5,309.0 | -1.04% |
| 2025-11-11 | $45.28 | $44.70 | $0.58 | 2,415.0 | +0.71% |
| 2025-11-10 | $46.00 | $44.96 | $1.04 | 2,018.0 | +0.00% |
| 2025-11-07 | $45.53 | $44.90 | $0.63 | 2,969.0 | +0.02% |
| 2025-11-06 | $45.12 | $44.89 | $0.2212 | 2,427.0 | -0.11% |
| 2025-11-05 | $45.00 | $44.58 | $0.4154 | 3,252.0 | +2.74% |
Sound Financial Bancorp Inc 주식 (SFBC) 연도별 가격 이력
이 심층 분석에서는 Sound Financial Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SFBC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sound Financial Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.36 | $43.84 | $0.5231 | 10,942.0 | -0.56% |
| 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 주식 (SFBC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.44 | $35.86 | $4.58 | 23,260.0 | +8.76% |
| 2023-11 | $37.36 | $35.75 | $1.61 | 58,235.0 | -1.75% |
| 2023-10 | $37.16 | $33.72 | $3.44 | 32,523.0 | -1.27% |
| 2023-09 | $38.00 | $36.50 | $1.50 | 34,569.0 | -1.60% |
| 2023-08 | $38.10 | $36.65 | $1.45 | 49,533.0 | +1.54% |
| 2023-07 | $37.00 | $34.75 | $2.25 | 34,250.0 | +4.23% |
| 2023-06 | $38.00 | $33.27 | $4.73 | 147,295.0 | -1.99% |
| 2023-05 | $38.11 | $35.01 | $3.10 | 63,699.0 | -2.90% |
| 2023-04 | $37.90 | $36.55 | $1.35 | 11,292.0 | +0.78% |
| 2023-03 | $39.83 | $37.00 | $2.83 | 21,810.0 | -7.60% |
| 2023-02 | $40.50 | $39.56 | $0.94 | 5,283.0 | +0.52% |
| 2023-01 | $40.95 | $39.34 | $1.62 | 5,335.0 | +1.48% |
0.30%
0.73%
자본화:
|
볼륨(24시간):