Get 20% lifetime commission for referring investors to digrin.com
here.
Sound Financial Bancorp, Inc. - Price History
Monthly price history for SFBC (Sound Financial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $40.25 | $40.25 |
| March 2024 | $40.69 | $40.69 |
| February 2024 | $40.11 | $40.11 |
| January 2024 | $39.18 | $39.37 |
| December 2023 | $39 | $39 |
| November 2023 | $35.86 | $35.86 |
| October 2023 | $36.31 | $36.50 |
| September 2023 | $36.78 | $36.97 |
| August 2023 | $37.38 | $37.57 |
| July 2023 | $36.62 | $37 |
| June 2023 | $35.14 | $35.50 |
| May 2023 | $35.85 | $36.22 |
| April 2023 | $36.72 | $37.30 |
| March 2023 | $36.44 | $37.01 |
| February 2023 | $39.44 | $40.06 |
| January 2023 | $39.07 | $39.85 |
| December 2022 | $38.50 | $39.27 |
| November 2022 | $38.97 | $39.75 |
| October 2022 | $39.54 | $40.50 |
| September 2022 | $39.56 | $40.52 |
| August 2022 | $42.09 | $43.12 |
| July 2022 | $36.68 | $37.75 |
| June 2022 | $36.88 | $37.95 |
| May 2022 | $35.84 | $36.88 |
| April 2022 | $36.86 | $38.10 |
| March 2022 | $36.86 | $38.10 |
| February 2022 | $37 | $38.25 |
| January 2022 | $41.96 | $43.65 |
| December 2021 | $42.29 | $44 |
| November 2021 | $39.86 | $41.47 |
| October 2021 | $41.28 | $43.12 |
| September 2021 | $43.02 | $44.94 |
| August 2021 | $41.65 | $43.51 |
| July 2021 | $42.91 | $45 |
| June 2021 | $43.86 | $45.99 |
| May 2021 | $41.94 | $43.98 |
| April 2021 | $37.97 | $39.99 |
| March 2021 | $39.52 | $41.63 |
| February 2021 | $33.97 | $35.78 |
| January 2021 | $31.08 | $33 |
| December 2020 | $29.90 | $31.75 |
| November 2020 | $29.62 | $31.45 |
| October 2020 | $27.17 | $29 |
| September 2020 | $27.76 | $29.63 |
| August 2020 | $26.70 | $28.50 |
| July 2020 | $26.34 | $28.28 |
| June 2020 | $22.49 | $24.15 |
| May 2020 | $22.38 | $24.03 |
| April 2020 | $24.08 | $26 |
| March 2020 | $19.46 | $21.01 |
| February 2020 | $33.60 | $36.28 |
| January 2020 | $33.61 | $36.65 |
| December 2019 | $33.01 | $36 |
| November 2019 | $33 | $35.99 |
| October 2019 | $33.17 | $36.32 |
| September 2019 | $32.99 | $36.12 |
| August 2019 | $32.24 | $35.30 |
| July 2019 | $31.84 | $35 |
| June 2019 | $31.07 | $34.15 |
| May 2019 | $31.93 | $35.10 |
| April 2019 | $31.26 | $34.50 |
| March 2019 | $30.76 | $33.95 |
| February 2019 | $31.71 | $35 |
| January 2019 | $30.06 | $33.32 |
| December 2018 | $29.37 | $32.55 |
| November 2018 | $31.13 | $34.50 |
| October 2018 | $31.43 | $34.97 |
| September 2018 | $35.55 | $39.55 |
| August 2018 | $35.73 | $39.75 |
| July 2018 | $35.20 | $39.30 |
| June 2018 | $34.62 | $38.65 |
| May 2018 | $34.04 | $38 |
| April 2018 | $32.89 | $36.85 |
| March 2018 | $32.80 | $36.75 |
| February 2018 | $31.55 | $35.35 |
| January 2018 | $30.86 | $34.70 |
| December 2017 | $30.26 | $34.02 |
| November 2017 | $30.71 | $34.53 |
| October 2017 | $29.93 | $33.75 |
| September 2017 | $30.15 | $34 |
| August 2017 | $28.20 | $31.80 |
| July 2017 | $27.23 | $31 |
| June 2017 | $26.79 | $30.49 |
| May 2017 | $26.05 | $29.65 |
| April 2017 | $26.80 | $30.60 |
| March 2017 | $27.80 | $31.74 |
| February 2017 | $26.06 | $29.75 |
| January 2017 | $25.31 | $29 |
| December 2016 | $24.44 | $28 |
| November 2016 | $23.13 | $26.50 |
| October 2016 | $21.54 | $24.75 |
| September 2016 | $21.30 | $24.48 |
| August 2016 | $21.31 | $24.49 |
| July 2016 | $21.39 | $24.65 |
| June 2016 | $20.78 | $23.95 |
| May 2016 | $20.48 | $23.61 |
| April 2016 | $20.33 | $23.50 |
| March 2016 | $19.81 | $22.90 |
| February 2016 | $19.36 | $22.38 |
| January 2016 | $19.23 | $22.31 |
| December 2015 | $19.52 | $22.64 |
| November 2015 | $19.31 | $22.40 |
| October 2015 | $17.80 | $20.70 |
| September 2015 | $17.30 | $20.12 |
| August 2015 | $17.95 | $20.88 |
| July 2015 | $17.36 | $20.25 |
| June 2015 | $17.99 | $20.99 |
| May 2015 | $19.20 | $22.40 |
| April 2015 | $16.75 | $19.60 |
| March 2015 | $16.80 | $19.65 |
| February 2015 | $16.24 | $19 |
| January 2015 | $15.65 | $18.36 |
| December 2014 | $16.07 | $18.85 |
| November 2014 | $16.09 | $18.88 |
| October 2014 | $15.17 | $17.85 |
| September 2014 | $15.14 | $17.81 |
| August 2014 | $15.92 | $18.73 |
| July 2014 | $15.27 | $18.01 |
| June 2014 | $14.83 | $17.49 |
| May 2014 | $14.78 | $17.44 |
| April 2014 | $14.55 | $17.21 |
| March 2014 | $14.63 | $17.30 |
| February 2014 | $14.50 | $17.15 |
| January 2014 | $14.20 | $16.85 |
| December 2013 | $14.24 | $16.90 |
| November 2013 | $14.20 | $16.85 |
| October 2013 | $13.48 | $16.04 |
| September 2013 | $12.70 | $15.11 |
| August 2013 | $12.61 | $15 |
| July 2013 | $11.94 | $14.25 |
| June 2013 | $11.53 | $13.76 |
| May 2013 | $11.72 | $13.99 |
| April 2013 | $10.41 | $12.48 |
| March 2013 | $10.56 | $12.66 |
| February 2013 | $10.60 | $12.70 |
| January 2013 | $10.06 | $12.05 |
| December 2012 | $8.68 | $10.40 |
| November 2012 | $8.48 | $10.16 |
| October 2012 | $8.55 | $10.25 |
| September 2012 | $8.46 | $10.14 |
| August 2012 | $8.51 | $10.20 |
| July 2012 | $8.59 | $9 |
| June 2012 | $7.39 | $7.74 |
| May 2012 | $7.44 | $7.80 |
| April 2012 | $7.16 | $7.50 |
| March 2012 | $7.16 | $7.50 |
| February 2012 | $7.08 | $7.42 |
| January 2012 | $7.54 | $7.90 |
| December 2011 | $7.16 | $7.50 |
| November 2011 | $6.79 | $7.11 |
| October 2011 | $6.78 | $7.10 |
| September 2011 | $6.20 | $6.50 |
| August 2011 | $6.20 | $6.50 |
| July 2011 | $6.30 | $6.60 |
| June 2011 | $6.20 | $6.50 |
| May 2011 | $6.30 | $6.60 |
| April 2011 | $6.68 | $7 |
| March 2011 | $7.16 | $7.50 |
| February 2011 | $6.78 | $7.10 |
| January 2011 | $4.77 | $5 |
| December 2010 | $4.58 | $4.80 |
| November 2010 | $4.58 | $4.80 |
| October 2010 | $4.58 | $4.80 |
| September 2010 | $4.77 | $5 |
| August 2010 | $4.77 | $5 |
| July 2010 | $4.77 | $5 |
| June 2010 | $4.77 | $5 |
| May 2010 | $4.77 | $5 |
| April 2010 | $4.82 | $5.05 |
| March 2010 | $4.30 | $4.50 |
| February 2010 | $3.92 | $4.11 |
| January 2010 | $4.04 | $4.25 |
| December 2009 | $4.18 | $4.40 |
| November 2009 | $4.83 | $5.10 |
| October 2009 | $4.02 | $4.25 |
| September 2009 | $5.14 | $5.45 |
| August 2009 | $5.66 | $6 |
| July 2009 | $6.37 | $6.75 |
| June 2009 | $6.37 | $6.75 |
| May 2009 | $6.37 | $6.75 |
| April 2009 | $6.34 | $6.75 |
| March 2009 | $6.48 | $6.90 |
| February 2009 | $6.62 | $7.05 |
| January 2009 | $6.64 | $7.10 |
| December 2008 | $6.65 | $7.12 |
| November 2008 | $6.65 | $7.15 |
| October 2008 | $6.97 | $7.50 |
| September 2008 | $6.84 | $7.35 |
| August 2008 | $8.06 | $8.70 |
| July 2008 | $7.96 | $8.60 |
| June 2008 | $8.45 | $9.16 |
| May 2008 | $8.41 | $9.12 |
| April 2008 | $8.44 | $9.15 |
| March 2008 | $8.42 | $9.13 |
| February 2008 | $8.49 | $9.20 |
| January 2008 | $8.63 | $9.35 |
SFBC
Price: $40.25
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 26.03%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 2.86 USD
P/E Ratio: 13.51
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 400
Market Capitalization: 103.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -3.39%
DGR5: 3.52%
DGR10: 17.64%