Stockscreener 앱 받기
46.21
3.49%
1.56
시간 외 거래:
46.21
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $46.24 | $43.76 | $2.48 | 3,981.0 | +3.49% |
| 2026-10-01 | $44.70 | $44.41 | $0.29 | 3,813.0 | +0.00% |
| 2026-09-30 | $45.99 | $44.65 | $1.34 | 4,404.0 | -3.79% |
| 2026-09-29 | $46.41 | $45.76 | $0.65 | 3,267.0 | +0.11% |
| 2026-09-28 | $46.51 | $42.59 | $3.92 | 4,282.0 | +8.52% |
| 2026-09-25 | $45.22 | $42.72 | $2.50 | 1,359.0 | -7.13% |
| 2026-09-24 | $46.90 | $43.24 | $3.66 | 3,812.0 | -2.95% |
| 2026-09-23 | $47.82 | $47.40 | $0.4168 | 2,166.0 | -1.60% |
| 2026-09-22 | $48.17 | $47.67 | $0.50 | 2,515.0 | -0.33% |
| 2026-09-21 | $48.50 | $48.33 | $0.17 | 953.0 | -1.17% |
| 2026-09-18 | $48.90 | $47.80 | $1.10 | 6,617.0 | +0.87% |
| 2026-09-17 | $48.67 | $48.20 | $0.475 | 11,492.0 | -0.04% |
| 2026-09-16 | $48.83 | $48.05 | $0.777 | 8,843.0 | -0.53% |
| 2026-09-15 | $48.99 | $47.68 | $1.31 | 56,620.0 | +1.18% |
| 2026-09-14 | $48.22 | $47.68 | $0.54 | 1,805.0 | +0.40% |
| 2026-09-11 | $48.50 | $47.92 | $0.58 | 2,181.0 | -0.72% |
| 2026-09-10 | $48.35 | $48.10 | $0.2549 | 673.0 | +1.43% |
| 2026-09-09 | $48.03 | $47.45 | $0.575 | 4,144.0 | -0.69% |
| 2026-09-08 | $48.25 | $47.05 | $1.20 | 5,425.0 | +0.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $46.24 | $43.76 | $2.48 | 11,775.0 | +3.49% |
| 2026-09 | $48.99 | $42.59 | $6.40 | 132,099.0 | -4.78% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):