Stockscreener 앱 받기
47.75
0.32%
0.15
시간 외 거래:
47.69
-0.06
-0.13%
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.75 | $47.57 | $0.18 | 1,613.0 | +0.32% |
| 2026-09-03 | $47.60 | $47.59 | $0.010 | 1,235.0 | +1.06% |
| 2026-09-02 | $47.75 | $46.80 | $0.9499 | 6,795.0 | -0.32% |
| 2026-09-01 | $47.27 | $46.80 | $0.475 | 1,898.0 | +0.77% |
| 2026-08-31 | $47.27 | $46.80 | $0.475 | 3,222.0 | +0.19% |
| 2026-08-28 | $47.14 | $46.80 | $0.3416 | 3,121.0 | -1.10% |
| 2026-08-27 | $47.32 | $47.32 | $0.00 | 866.0 | -0.78% |
| 2026-08-26 | $47.74 | $47.27 | $0.465 | 775.0 | +1.23% |
| 2026-08-25 | $47.11 | $46.81 | $0.30 | 3,440.0 | -0.35% |
| 2026-08-24 | $47.27 | $47.27 | $0.00 | 1,148.0 | -0.07% |
| 2026-08-21 | $47.64 | $46.90 | $0.7398 | 1,976.0 | -0.92% |
| 2026-08-20 | $47.75 | $47.58 | $0.17 | 1,421.0 | +0.15% |
| 2026-08-19 | $48.00 | $47.40 | $0.60 | 5,928.0 | +1.43% |
| 2026-08-18 | $47.28 | $46.73 | $0.555 | 5,650.0 | +1.53% |
| 2026-08-17 | $46.97 | $45.44 | $1.53 | 6,528.0 | +0.11% |
| 2026-08-14 | $46.75 | $46.17 | $0.58 | 4,673.0 | -0.71% |
| 2026-08-13 | $47.24 | $45.18 | $2.06 | 4,809.0 | -0.19% |
| 2026-08-12 | $46.67 | $46.50 | $0.17 | 1,313.0 | +0.52% |
| 2026-08-11 | $46.45 | $46.43 | $0.02 | 907.0 | +0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.75 | $46.80 | $0.95 | 13,154.0 | +1.83% |
| 2026-08 | $49.21 | $45.11 | $4.10 | 298,260.0 | -0.72% |
| 2026-07 | $48.07 | $42.65 | $5.42 | 239,804.0 | +9.56% |
| 2026-06 | $44.55 | $41.28 | $3.27 | 350,501.0 | +3.31% |
| 2026-05 | $43.65 | $41.06 | $2.59 | 91,961.0 | +1.41% |
| 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 주식 (SFBC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):