Stockscreener 앱 받기
43.80
0.90%
-0.40
시간 외 거래:
44.20
0.40
+0.91%
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.00 | $43.80 | $1.20 | 9,960.0 | -0.90% |
| 2025-11-03 | $44.46 | $44.20 | $0.2619 | 1,062.0 | -0.99% |
| 2025-10-31 | $44.64 | $44.20 | $0.436 | 2,504.0 | +1.00% |
| 2025-10-30 | $44.20 | $44.00 | $0.20 | 9,695.0 | +0.34% |
| 2025-10-29 | $44.40 | $44.05 | $0.35 | 22,126.0 | -1.14% |
| 2025-10-28 | $44.70 | $44.48 | $0.22 | 9,145.0 | -0.25% |
| 2025-10-27 | $44.67 | $44.67 | $0.00 | 1,607.0 | -1.33% |
| 2025-10-24 | $45.30 | $45.27 | $0.03 | 1,202.0 | -0.09% |
| 2025-10-23 | $45.31 | $45.31 | $0.00 | 459.0 | -0.26% |
| 2025-10-22 | $45.43 | $45.00 | $0.43 | 2,676.0 | -0.07% |
| 2025-10-21 | $45.59 | $45.46 | $0.125 | 1,374.0 | +0.38% |
| 2025-10-20 | $45.29 | $44.61 | $0.68 | 2,222.0 | +1.16% |
| 2025-10-17 | $44.98 | $44.61 | $0.37 | 1,572.0 | +0.36% |
| 2025-10-16 | $45.80 | $44.61 | $1.19 | 18,876.0 | -2.92% |
| 2025-10-15 | $45.98 | $45.81 | $0.17 | 2,010.0 | +0.48% |
| 2025-10-14 | $45.86 | $45.73 | $0.13 | 1,616.0 | -0.46% |
| 2025-10-13 | $46.00 | $45.60 | $0.40 | 2,449.0 | +0.53% |
| 2025-10-10 | $46.04 | $45.66 | $0.38 | 15,060.0 | -1.02% |
| 2025-10-09 | $46.42 | $46.05 | $0.368 | 2,130.0 | +0.24% |
| 2025-10-08 | $46.25 | $46.01 | $0.2425 | 3,417.0 | +0.13% |
| 2025-10-07 | $46.15 | $46.00 | $0.145 | 6,084.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.00 | $43.80 | $1.20 | 20,982.0 | -1.88% |
| 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% |
1.11%
0.11%
자본화:
|
볼륨(24시간):