Stockscreener 앱 받기
47.11
0.23%
0.11
시간 외 거래:
47.26
0.15
+0.32%
Sound Financial Bancorp Inc 주식 (SFBC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $48.45 | $46.61 | $1.84 | 21,194.0 | +0.23% |
| 2025-07-01 | $47.00 | $46.00 | $1.00 | 16,794.0 | +2.17% |
| 2025-06-30 | $47.42 | $45.81 | $1.61 | 23,192.0 | +0.00% |
| 2025-06-27 | $46.98 | $46.00 | $0.98 | 264,860.0 | -1.73% |
| 2025-06-26 | $47.79 | $46.75 | $1.04 | 61,006.0 | +1.25% |
| 2025-06-25 | $46.37 | $45.53 | $0.84 | 3,758.0 | -0.43% |
| 2025-06-24 | $46.48 | $45.90 | $0.58 | 4,897.0 | +0.56% |
| 2025-06-23 | $46.66 | $45.04 | $1.62 | 7,845.0 | +3.52% |
| 2025-06-20 | $47.50 | $44.60 | $2.90 | 17,054.0 | -5.81% |
| 2025-06-18 | $48.18 | $47.35 | $0.83 | 3,814.0 | -1.58% |
| 2025-06-17 | $49.02 | $48.11 | $0.9125 | 4,319.0 | -2.18% |
| 2025-06-16 | $49.23 | $48.89 | $0.34 | 2,852.0 | +0.19% |
| 2025-06-13 | $49.41 | $48.70 | $0.705 | 4,895.0 | -0.53% |
| 2025-06-12 | $49.46 | $49.20 | $0.255 | 2,686.0 | -0.10% |
| 2025-06-11 | $50.49 | $48.50 | $1.99 | 8,329.0 | -1.01% |
| 2025-06-10 | $50.20 | $49.90 | $0.295 | 3,770.0 | +0.52% |
| 2025-06-09 | $50.17 | $49.64 | $0.53 | 3,835.0 | -0.05% |
| 2025-06-06 | $50.38 | $49.66 | $0.715 | 5,223.0 | -0.67% |
| 2025-06-05 | $50.18 | $50.00 | $0.18 | 4,070.0 | +0.20% |
| 2025-06-04 | $50.29 | $49.85 | $0.44 | 5,707.0 | -0.20% |
| 2025-06-03 | $50.25 | $49.96 | $0.2904 | 5,591.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $48.45 | $46.00 | $2.45 | 59,182.0 | +2.41% |
| 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% |
1.32%
6.34%
자본화:
|
볼륨(24시간):