Sound Financial Bancorp, Inc. ( SFBC) - Price History
Monthly price history for SFBC (Sound Financial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $42.46 | $42.46 |
| September 2026 | $44.65 | $44.65 |
| August 2026 | $46.89 | $46.89 |
| July 2026 | $47.02 | $47.23 |
| June 2026 | $42.92 | $43.11 |
| May 2026 | $41.54 | $41.73 |
| April 2026 | $40.76 | $41.15 |
| March 2026 | $43.30 | $43.71 |
| February 2026 | $42.07 | $42.47 |
| January 2026 | $43.28 | $43.90 |
| December 2025 | $43.01 | $43.63 |
| November 2025 | $43.68 | $44.31 |
| October 2025 | $43.82 | $44.64 |
| September 2025 | $45.22 | $46.06 |
| August 2025 | $46.40 | $47.27 |
| July 2025 | $45.02 | $46.05 |
| June 2025 | $44.97 | $46 |
| May 2025 | $48.87 | $49.99 |
| April 2025 | $49.45 | $50.77 |
| March 2025 | $48.84 | $50.15 |
| February 2025 | $49.15 | $50.47 |
| January 2025 | $51.29 | $52.86 |
| December 2024 | $51.09 | $52.65 |
| November 2024 | $52.88 | $54.50 |
| October 2024 | $51.12 | $52.88 |
| September 2024 | $51.72 | $53.50 |
| August 2024 | $54.04 | $55.90 |
| July 2024 | $41.40 | $43.01 |
| June 2024 | $41.39 | $43 |
| May 2024 | $38.44 | $39.94 |
| April 2024 | $38.31 | $39.99 |
| March 2024 | $38.98 | $40.69 |
| February 2024 | $38.42 | $40.11 |
| January 2024 | $37.53 | $39.37 |
| December 2023 | $37.18 | $39 |
| November 2023 | $34.18 | $35.86 |
| October 2023 | $34.61 | $36.50 |
| September 2023 | $35.06 | $36.97 |
| August 2023 | $35.63 | $37.57 |
| July 2023 | $34.91 | $37 |
| June 2023 | $33.49 | $35.50 |
| May 2023 | $34.17 | $36.22 |
| April 2023 | $35.01 | $37.30 |
| March 2023 | $34.73 | $37.01 |
| February 2023 | $37.59 | $40.06 |
| January 2023 | $37.24 | $39.85 |
| December 2022 | $36.70 | $39.27 |
| November 2022 | $37.15 | $39.75 |
| October 2022 | $37.69 | $40.50 |
| September 2022 | $37.71 | $40.52 |
| August 2022 | $40.13 | $43.12 |
| July 2022 | $34.97 | $37.75 |
| June 2022 | $35.16 | $37.95 |
| May 2022 | $34.17 | $36.88 |
| April 2022 | $35.14 | $38.10 |
| March 2022 | $35.14 | $38.10 |
| February 2022 | $35.28 | $38.25 |
| January 2022 | $40.09 | $43.65 |
| December 2021 | $40.41 | $44 |
| November 2021 | $38.09 | $41.47 |
| October 2021 | $39.44 | $43.12 |
| September 2021 | $41.10 | $44.94 |
| August 2021 | $39.80 | $43.51 |
| July 2021 | $41 | $45 |
| June 2021 | $41.91 | $45.99 |
| May 2021 | $40.08 | $43.98 |
| April 2021 | $36.28 | $39.99 |
| March 2021 | $37.77 | $41.63 |
| February 2021 | $32.46 | $35.78 |
| January 2021 | $29.79 | $33 |
| December 2020 | $28.66 | $31.75 |
| November 2020 | $28.39 | $31.45 |
| October 2020 | $26.04 | $29 |
| September 2020 | $26.61 | $29.63 |
| August 2020 | $25.60 | $28.50 |
| July 2020 | $25.25 | $28.28 |
| June 2020 | $21.56 | $24.15 |
| May 2020 | $21.45 | $24.03 |
| April 2020 | $23.08 | $26 |
| March 2020 | $18.65 | $21.01 |
| February 2020 | $32.20 | $36.28 |
| January 2020 | $32.40 | $36.65 |
| December 2019 | $31.82 | $36 |
| November 2019 | $31.81 | $35.99 |
| October 2019 | $31.97 | $36.32 |
| September 2019 | $31.79 | $36.12 |
| August 2019 | $31.08 | $35.30 |
| July 2019 | $30.69 | $35 |
| June 2019 | $29.94 | $34.15 |
| May 2019 | $30.78 | $35.10 |
| April 2019 | $30.13 | $34.50 |
| March 2019 | $29.65 | $33.95 |
| February 2019 | $30.56 | $35 |
| January 2019 | $28.97 | $33.32 |
| December 2018 | $28.30 | $32.55 |
| November 2018 | $30 | $34.50 |
| October 2018 | $30.29 | $34.97 |
| September 2018 | $34.26 | $39.55 |
| August 2018 | $34.43 | $39.75 |
| July 2018 | $33.92 | $39.30 |
| June 2018 | $33.36 | $38.65 |
| May 2018 | $32.80 | $38 |
| April 2018 | $31.69 | $36.85 |
| March 2018 | $31.60 | $36.75 |
| February 2018 | $30.40 | $35.35 |
| January 2018 | $29.73 | $34.70 |
| December 2017 | $29.16 | $34.02 |
| November 2017 | $29.59 | $34.53 |
| October 2017 | $28.84 | $33.75 |
| September 2017 | $29.05 | $34 |
| August 2017 | $27.17 | $31.80 |
| July 2017 | $26.24 | $31 |
| June 2017 | $25.81 | $30.49 |
| May 2017 | $25.10 | $29.65 |
| April 2017 | $25.82 | $30.60 |
| March 2017 | $26.78 | $31.74 |
| February 2017 | $25.10 | $29.75 |
| January 2017 | $24.38 | $29 |
| December 2016 | $23.54 | $28 |
| November 2016 | $22.28 | $26.50 |
| October 2016 | $20.75 | $24.75 |
| September 2016 | $20.52 | $24.48 |
| August 2016 | $20.53 | $24.49 |
| July 2016 | $20.60 | $24.65 |
| June 2016 | $20.02 | $23.95 |
| May 2016 | $19.73 | $23.61 |
| April 2016 | $19.58 | $23.50 |
| March 2016 | $19.08 | $22.90 |
| February 2016 | $18.64 | $22.38 |
| January 2016 | $18.52 | $22.31 |
| December 2015 | $18.80 | $22.64 |
| November 2015 | $18.60 | $22.40 |
| October 2015 | $17.14 | $20.70 |
| September 2015 | $16.66 | $20.12 |
| August 2015 | $17.29 | $20.88 |
| July 2015 | $16.72 | $20.25 |
| June 2015 | $17.33 | $20.99 |
| May 2015 | $18.49 | $22.40 |
| April 2015 | $16.13 | $19.60 |
| March 2015 | $16.17 | $19.65 |
| February 2015 | $15.64 | $19 |
| January 2015 | $15.07 | $18.36 |
| December 2014 | $15.47 | $18.85 |
| November 2014 | $15.50 | $18.88 |
| October 2014 | $14.61 | $17.85 |
| September 2014 | $14.58 | $17.81 |
| August 2014 | $15.33 | $18.73 |
| July 2014 | $14.70 | $18.01 |
| June 2014 | $14.28 | $17.49 |
| May 2014 | $14.23 | $17.44 |
| April 2014 | $14.01 | $17.21 |
| March 2014 | $14.08 | $17.30 |
| February 2014 | $13.96 | $17.15 |
| January 2014 | $13.68 | $16.85 |
| December 2013 | $13.71 | $16.90 |
| November 2013 | $13.68 | $16.85 |
| October 2013 | $12.98 | $16.04 |
| September 2013 | $12.23 | $15.11 |
| August 2013 | $12.14 | $15 |
| July 2013 | $11.49 | $14.25 |
| June 2013 | $11.10 | $13.76 |
| May 2013 | $11.28 | $13.99 |
| April 2013 | $10.02 | $12.48 |
| March 2013 | $10.17 | $12.66 |
| February 2013 | $10.20 | $12.70 |
| January 2013 | $9.68 | $12.05 |
| December 2012 | $8.35 | $10.40 |
| November 2012 | $8.16 | $10.16 |
| October 2012 | $8.23 | $10.25 |
| September 2012 | $8.14 | $10.14 |
| August 2012 | $8.19 | $10.20 |
| July 2012 | $8.27 | $9 |
| June 2012 | $7.11 | $7.74 |
| May 2012 | $7.17 | $7.80 |
| April 2012 | $6.89 | $7.50 |
| March 2012 | $6.89 | $7.50 |
| February 2012 | $6.82 | $7.42 |
| January 2012 | $7.26 | $7.90 |
| December 2011 | $6.89 | $7.50 |
| November 2011 | $6.53 | $7.11 |
| October 2011 | $6.52 | $7.10 |
| September 2011 | $5.97 | $6.50 |
| August 2011 | $5.97 | $6.50 |
| July 2011 | $6.06 | $6.60 |
| June 2011 | $5.97 | $6.50 |
| May 2011 | $6.06 | $6.60 |
| April 2011 | $6.43 | $7 |
| March 2011 | $6.89 | $7.50 |
| February 2011 | $6.52 | $7.10 |
| January 2011 | $4.59 | $5 |
| December 2010 | $4.41 | $4.80 |
| November 2010 | $4.41 | $4.80 |
| October 2010 | $4.41 | $4.80 |
| September 2010 | $4.59 | $5 |
| August 2010 | $4.59 | $5 |
| July 2010 | $4.59 | $5 |
| June 2010 | $4.59 | $5 |
| May 2010 | $4.59 | $5 |
| April 2010 | $4.64 | $5.05 |
| March 2010 | $4.13 | $4.50 |
| February 2010 | $3.78 | $4.11 |
| January 2010 | $3.88 | $4.25 |
| December 2009 | $4.02 | $4.40 |
| November 2009 | $4.64 | $5.10 |
| October 2009 | $3.87 | $4.25 |
| September 2009 | $4.94 | $5.45 |
| August 2009 | $5.44 | $6 |
| July 2009 | $6.12 | $6.75 |
| June 2009 | $6.12 | $6.75 |
| May 2009 | $6.12 | $6.75 |
| April 2009 | $6.09 | $6.75 |
| March 2009 | $6.22 | $6.90 |
| February 2009 | $6.36 | $7.05 |
| January 2009 | $6.37 | $7.10 |
| December 2008 | $6.38 | $7.12 |
| November 2008 | $6.38 | $7.15 |
| October 2008 | $6.69 | $7.50 |
| September 2008 | $6.55 | $7.35 |
| August 2008 | $7.72 | $8.70 |
| July 2008 | $7.63 | $8.60 |
| June 2008 | $8.09 | $9.16 |
| May 2008 | $8.06 | $9.12 |
| April 2008 | $8.08 | $9.15 |
| March 2008 | $8.07 | $9.13 |
| February 2008 | $8.13 | $9.20 |
| January 2008 | $8.26 | $9.35 |
SFBC
Price: $42.46
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: 49.67%
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.99 USD
P/E Ratio: 14.18
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 400
Market Capitalization: 102.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.81%
DGR5: 5.27%
DGR10: 14.48%