Sound Financial Bancorp, Inc. - Price History
Monthly price history for SFBC (Sound Financial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 40.13 USD | 40.13 USD |
| December 2022 | 39.27 USD | 39.27 USD |
| November 2022 | 39.75 USD | 39.75 USD |
| October 2022 | 40.33 USD | 40.50 USD |
| September 2022 | 40.35 USD | 40.52 USD |
| August 2022 | 42.94 USD | 43.12 USD |
| July 2022 | 37.42 USD | 37.75 USD |
| June 2022 | 37.62 USD | 37.95 USD |
| May 2022 | 36.56 USD | 36.88 USD |
| April 2022 | 37.60 USD | 38.10 USD |
| March 2022 | 37.60 USD | 38.10 USD |
| February 2022 | 37.75 USD | 38.25 USD |
| January 2022 | 42.80 USD | 43.65 USD |
| December 2021 | 43.14 USD | 44.00 USD |
| November 2021 | 40.66 USD | 41.47 USD |
| October 2021 | 42.11 USD | 43.12 USD |
| September 2021 | 43.88 USD | 44.94 USD |
| August 2021 | 42.49 USD | 43.51 USD |
| July 2021 | 43.78 USD | 45.00 USD |
| June 2021 | 44.74 USD | 45.99 USD |
| May 2021 | 42.78 USD | 43.98 USD |
| April 2021 | 38.73 USD | 39.99 USD |
| March 2021 | 40.32 USD | 41.63 USD |
| February 2021 | 34.65 USD | 35.78 USD |
| January 2021 | 31.70 USD | 33.00 USD |
| December 2020 | 30.50 USD | 31.75 USD |
| November 2020 | 30.21 USD | 31.45 USD |
| October 2020 | 27.72 USD | 29.00 USD |
| September 2020 | 28.32 USD | 29.63 USD |
| August 2020 | 27.24 USD | 28.50 USD |
| July 2020 | 26.87 USD | 28.28 USD |
| June 2020 | 22.94 USD | 24.15 USD |
| May 2020 | 22.83 USD | 24.03 USD |
| April 2020 | 24.56 USD | 26.00 USD |
| March 2020 | 19.84 USD | 21.01 USD |
| February 2020 | 34.27 USD | 36.28 USD |
| January 2020 | 34.28 USD | 36.65 USD |
| December 2019 | 33.67 USD | 36.00 USD |
| November 2019 | 33.66 USD | 35.99 USD |
| October 2019 | 33.84 USD | 36.32 USD |
| September 2019 | 33.64 USD | 36.11 USD |
| August 2019 | 32.89 USD | 35.30 USD |
| July 2019 | 32.48 USD | 35.00 USD |
| June 2019 | 31.69 USD | 34.15 USD |
| May 2019 | 32.57 USD | 35.10 USD |
| April 2019 | 31.88 USD | 34.50 USD |
| March 2019 | 31.37 USD | 33.95 USD |
| February 2019 | 32.34 USD | 35.00 USD |
| January 2019 | 30.66 USD | 33.32 USD |
| December 2018 | 29.95 USD | 32.55 USD |
| November 2018 | 31.75 USD | 34.50 USD |
| October 2018 | 32.05 USD | 34.97 USD |
| September 2018 | 36.25 USD | 39.55 USD |
| August 2018 | 36.43 USD | 39.75 USD |
| July 2018 | 35.90 USD | 39.30 USD |
| June 2018 | 35.30 USD | 38.65 USD |
| May 2018 | 34.71 USD | 38.00 USD |
| April 2018 | 33.53 USD | 36.85 USD |
| March 2018 | 33.44 USD | 36.75 USD |
| February 2018 | 32.17 USD | 35.35 USD |
| January 2018 | 31.47 USD | 34.70 USD |
| December 2017 | 30.85 USD | 34.02 USD |
| November 2017 | 31.31 USD | 34.53 USD |
| October 2017 | 30.52 USD | 33.75 USD |
| September 2017 | 30.74 USD | 34.00 USD |
| August 2017 | 28.75 USD | 31.80 USD |
| July 2017 | 27.77 USD | 31.00 USD |
| June 2017 | 27.31 USD | 30.49 USD |
| May 2017 | 26.56 USD | 29.65 USD |
| April 2017 | 27.32 USD | 30.60 USD |
| March 2017 | 28.34 USD | 31.74 USD |
| February 2017 | 26.56 USD | 29.75 USD |
| January 2017 | 25.80 USD | 29.00 USD |
| December 2016 | 24.92 USD | 28.00 USD |
| November 2016 | 23.58 USD | 26.50 USD |
| October 2016 | 21.96 USD | 24.75 USD |
| September 2016 | 21.72 USD | 24.48 USD |
| August 2016 | 21.73 USD | 24.49 USD |
| July 2016 | 21.80 USD | 24.65 USD |
| June 2016 | 21.18 USD | 23.95 USD |
| May 2016 | 20.88 USD | 23.61 USD |
| April 2016 | 20.72 USD | 23.50 USD |
| March 2016 | 20.19 USD | 22.90 USD |
| February 2016 | 19.73 USD | 22.38 USD |
| January 2016 | 19.60 USD | 22.31 USD |
| December 2015 | 19.89 USD | 22.64 USD |
| November 2015 | 19.68 USD | 22.40 USD |
| October 2015 | 18.14 USD | 20.70 USD |
| September 2015 | 17.63 USD | 20.12 USD |
| August 2015 | 18.30 USD | 20.88 USD |
| July 2015 | 17.69 USD | 20.25 USD |
| June 2015 | 18.34 USD | 20.99 USD |
| May 2015 | 19.57 USD | 22.40 USD |
| April 2015 | 17.07 USD | 19.60 USD |
| March 2015 | 17.11 USD | 19.65 USD |
| February 2015 | 16.55 USD | 19.00 USD |
| January 2015 | 15.95 USD | 18.36 USD |
| December 2014 | 16.37 USD | 18.85 USD |
| November 2014 | 16.40 USD | 18.88 USD |
| October 2014 | 15.46 USD | 17.85 USD |
| September 2014 | 15.43 USD | 17.81 USD |
| August 2014 | 16.22 USD | 18.73 USD |
| July 2014 | 15.56 USD | 18.01 USD |
| June 2014 | 15.11 USD | 17.49 USD |
| May 2014 | 15.07 USD | 17.44 USD |
| April 2014 | 14.82 USD | 17.21 USD |
| March 2014 | 14.90 USD | 17.30 USD |
| February 2014 | 14.77 USD | 17.15 USD |
| January 2014 | 14.47 USD | 16.85 USD |
| December 2013 | 14.51 USD | 16.90 USD |
| November 2013 | 14.47 USD | 16.85 USD |
| October 2013 | 13.73 USD | 16.04 USD |
| September 2013 | 12.94 USD | 15.11 USD |
| August 2013 | 12.84 USD | 15.00 USD |
| July 2013 | 12.16 USD | 14.25 USD |
| June 2013 | 11.74 USD | 13.76 USD |
| May 2013 | 11.94 USD | 13.99 USD |
| April 2013 | 10.61 USD | 12.48 USD |
| March 2013 | 10.76 USD | 12.66 USD |
| February 2013 | 10.79 USD | 12.70 USD |
| January 2013 | 10.24 USD | 12.05 USD |
| December 2012 | 8.84 USD | 10.40 USD |
| November 2012 | 8.64 USD | 10.16 USD |
| October 2012 | 8.71 USD | 10.25 USD |
| September 2012 | 8.62 USD | 10.14 USD |
| August 2012 | 8.67 USD | 10.20 USD |
| July 2012 | 7.65 USD | 9.00 USD |
| June 2012 | 6.58 USD | 7.74 USD |
| May 2012 | 6.63 USD | 7.80 USD |
| April 2012 | 6.37 USD | 7.50 USD |
| March 2012 | 6.37 USD | 7.50 USD |
| February 2012 | 6.31 USD | 7.42 USD |
| January 2012 | 6.71 USD | 7.90 USD |
| December 2011 | 6.37 USD | 7.50 USD |
| November 2011 | 6.04 USD | 7.11 USD |
| October 2011 | 6.03 USD | 7.10 USD |
| September 2011 | 5.52 USD | 6.50 USD |
| August 2011 | 5.52 USD | 6.50 USD |
| July 2011 | 5.61 USD | 6.60 USD |
| June 2011 | 5.52 USD | 6.50 USD |
| May 2011 | 5.61 USD | 6.60 USD |
| April 2011 | 5.95 USD | 7.00 USD |
| March 2011 | 6.37 USD | 7.50 USD |
| February 2011 | 6.03 USD | 7.10 USD |
| January 2011 | 4.25 USD | 5.00 USD |
| December 2010 | 4.08 USD | 4.80 USD |
| November 2010 | 4.08 USD | 4.80 USD |
| October 2010 | 4.08 USD | 4.80 USD |
| September 2010 | 4.25 USD | 5.00 USD |
| August 2010 | 4.25 USD | 5.00 USD |
| July 2010 | 4.25 USD | 5.00 USD |
| June 2010 | 4.25 USD | 5.00 USD |
| May 2010 | 4.25 USD | 5.00 USD |
| April 2010 | 4.29 USD | 5.05 USD |
| March 2010 | 3.82 USD | 4.50 USD |
| February 2010 | 3.49 USD | 4.11 USD |
| January 2010 | 3.59 USD | 4.25 USD |
| December 2009 | 3.72 USD | 4.40 USD |
| November 2009 | 4.30 USD | 5.10 USD |
| October 2009 | 3.58 USD | 4.25 USD |
| September 2009 | 4.59 USD | 5.45 USD |
| August 2009 | 5.04 USD | 6.00 USD |
| July 2009 | 5.67 USD | 6.75 USD |
| June 2009 | 5.67 USD | 6.75 USD |
| May 2009 | 5.67 USD | 6.75 USD |
| April 2009 | 5.63 USD | 6.75 USD |
| March 2009 | 5.76 USD | 6.90 USD |
| February 2009 | 5.88 USD | 7.05 USD |
| January 2009 | 5.89 USD | 7.10 USD |
| December 2008 | 5.91 USD | 7.12 USD |
| November 2008 | 5.93 USD | 7.15 USD |
| October 2008 | 6.19 USD | 7.50 USD |
| September 2008 | 6.06 USD | 7.35 USD |
| August 2008 | 7.15 USD | 8.70 USD |
| July 2008 | 7.06 USD | 8.60 USD |
| June 2008 | 7.49 USD | 9.16 USD |
| May 2008 | 7.46 USD | 9.12 USD |
| April 2008 | 7.48 USD | 9.15 USD |
| March 2008 | 7.46 USD | 9.13 USD |
| February 2008 | 7.52 USD | 9.20 USD |
| January 2008 | 7.64 USD | 9.35 USD |
SFBC
List: Challengers
Price: 40.13USD
52 week range price:
Dividend Yield: 1.73%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 23.72%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 2.87 USD
P/E Ratio: 13.43
Exchange: NCM
Sector: Financial Services
Industry: Banks—Regional
Volume: 743
Ebitda: -Market Capitalization: 101.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 13.45%
DGR5: 6.81%