Stockscreener 앱 받기
54.00
2.25%
1.19
시간 외 거래:
54.00
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $54.00 | $52.78 | $1.22 | 2,627.0 | +2.25% |
| 2024-11-20 | $54.74 | $52.81 | $1.93 | 1,423.0 | -2.20% |
| 2024-11-19 | $54.51 | $53.01 | $1.50 | 4,447.0 | +0.00% |
| 2024-11-18 | $54.70 | $54.00 | $0.70 | 1,629.0 | -1.37% |
| 2024-11-15 | $54.75 | $54.75 | $0.00 | 855.0 | +1.48% |
| 2024-11-14 | $54.00 | $53.95 | $0.05 | 1,119.0 | -0.99% |
| 2024-11-13 | $54.50 | $54.49 | $0.010 | 1,663.0 | -0.38% |
| 2024-11-12 | $54.70 | $54.70 | $0.00 | 917.0 | +3.21% |
| 2024-11-11 | $53.00 | $53.00 | $0.00 | 1,633.0 | +0.89% |
| 2024-11-08 | $53.03 | $52.53 | $0.50 | 1,626.0 | -1.30% |
| 2024-11-06 | $53.55 | $53.22 | $0.33 | 1,444.0 | -0.56% |
| 2024-11-05 | $53.65 | $52.65 | $1.01 | 3,632.0 | +0.04% |
| 2024-11-04 | $54.00 | $53.05 | $0.95 | 1,960.0 | -2.07% |
| 2024-11-01 | $54.63 | $52.00 | $2.63 | 1,954.0 | +3.31% |
| 2024-10-31 | $52.88 | $52.88 | $0.00 | 1,132.0 | -0.76% |
| 2024-10-30 | $53.28 | $52.35 | $0.9318 | 1,482.0 | +0.38% |
| 2024-10-29 | $53.77 | $53.08 | $0.695 | 722.0 | -1.73% |
| 2024-10-28 | $54.02 | $54.02 | $0.00 | 570.0 | -0.34% |
| 2024-10-24 | $54.20 | $54.20 | $0.00 | 717.0 | +0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.75 | $52.00 | $2.75 | 29,556.0 | +2.12% |
| 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% |
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.25 | $39.09 | $1.16 | 6,484.0 | -1.21% |
| 2022-11 | $40.80 | $39.27 | $1.52 | 18,154.0 | -1.85% |
| 2022-10 | $43.70 | $40.07 | $3.63 | 15,586.0 | -0.05% |
| 2022-09 | $44.99 | $0.00 | $44.99 | 63,413.0 | -9.43% |
| 2022-08 | $44.74 | $37.56 | $7.18 | 32,631.0 | +18.52% |
| 2022-07 | $38.64 | $36.83 | $1.81 | 5,254.0 | -0.53% |
| 2022-06 | $37.95 | $36.00 | $1.95 | 95,438.0 | +2.90% |
| 2022-05 | $38.07 | $36.45 | $1.62 | 121,260.0 | -3.20% |
| 2022-04 | $39.16 | $37.56 | $1.60 | 28,838.0 | +0.00% |
| 2022-03 | $40.70 | $37.25 | $3.45 | 86,876.0 | -0.39% |
| 2022-02 | $43.97 | $38.20 | $5.77 | 28,800.0 | -12.37% |
| 2022-01 | $45.00 | $42.85 | $2.15 | 11,018.0 | -0.80% |
1.07%
0.10%
자본화:
|
볼륨(24시간):