Sound Financial Bancorp, Inc. ( SFBC) - Price History
Monthly price history for SFBC (Sound Financial Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $43.83 | $43.83 |
| May 2026 | $41.73 | $41.73 |
| April 2026 | $40.94 | $41.15 |
| March 2026 | $43.49 | $43.71 |
| February 2026 | $42.26 | $42.47 |
| January 2026 | $43.47 | $43.90 |
| December 2025 | $43.21 | $43.63 |
| November 2025 | $43.88 | $44.31 |
| October 2025 | $44.02 | $44.64 |
| September 2025 | $45.42 | $46.06 |
| August 2025 | $46.61 | $47.27 |
| July 2025 | $45.22 | $46.05 |
| June 2025 | $45.17 | $46 |
| May 2025 | $49.09 | $49.99 |
| April 2025 | $49.67 | $50.77 |
| March 2025 | $49.06 | $50.15 |
| February 2025 | $49.38 | $50.47 |
| January 2025 | $51.52 | $52.86 |
| December 2024 | $51.32 | $52.65 |
| November 2024 | $53.12 | $54.50 |
| October 2024 | $51.36 | $52.88 |
| September 2024 | $51.96 | $53.50 |
| August 2024 | $54.29 | $55.90 |
| July 2024 | $41.59 | $43.01 |
| June 2024 | $41.58 | $43 |
| May 2024 | $38.62 | $39.94 |
| April 2024 | $38.48 | $39.99 |
| March 2024 | $39.15 | $40.69 |
| February 2024 | $38.60 | $40.11 |
| January 2024 | $37.70 | $39.37 |
| December 2023 | $37.34 | $39 |
| November 2023 | $34.34 | $35.86 |
| October 2023 | $34.77 | $36.50 |
| September 2023 | $35.22 | $36.97 |
| August 2023 | $35.79 | $37.57 |
| July 2023 | $35.07 | $37 |
| June 2023 | $33.64 | $35.50 |
| May 2023 | $34.33 | $36.22 |
| April 2023 | $35.16 | $37.30 |
| March 2023 | $34.89 | $37.01 |
| February 2023 | $37.76 | $40.06 |
| January 2023 | $37.41 | $39.85 |
| December 2022 | $36.86 | $39.27 |
| November 2022 | $37.32 | $39.75 |
| October 2022 | $37.86 | $40.50 |
| September 2022 | $37.88 | $40.52 |
| August 2022 | $40.31 | $43.12 |
| July 2022 | $35.13 | $37.75 |
| June 2022 | $35.32 | $37.95 |
| May 2022 | $34.32 | $36.88 |
| April 2022 | $35.30 | $38.10 |
| March 2022 | $35.30 | $38.10 |
| February 2022 | $35.44 | $38.25 |
| January 2022 | $40.27 | $43.65 |
| December 2021 | $40.60 | $44 |
| November 2021 | $38.26 | $41.47 |
| October 2021 | $39.62 | $43.12 |
| September 2021 | $41.29 | $44.94 |
| August 2021 | $39.98 | $43.51 |
| July 2021 | $41.19 | $45 |
| June 2021 | $42.10 | $45.99 |
| May 2021 | $40.26 | $43.98 |
| April 2021 | $36.45 | $39.99 |
| March 2021 | $37.94 | $41.63 |
| February 2021 | $32.61 | $35.78 |
| January 2021 | $29.92 | $33 |
| December 2020 | $28.79 | $31.75 |
| November 2020 | $28.52 | $31.45 |
| October 2020 | $26.16 | $29 |
| September 2020 | $26.73 | $29.63 |
| August 2020 | $25.71 | $28.50 |
| July 2020 | $25.36 | $28.28 |
| June 2020 | $21.66 | $24.15 |
| May 2020 | $21.55 | $24.03 |
| April 2020 | $23.18 | $26 |
| March 2020 | $18.73 | $21.01 |
| February 2020 | $32.35 | $36.28 |
| January 2020 | $32.36 | $36.65 |
| December 2019 | $31.79 | $36 |
| November 2019 | $31.78 | $35.99 |
| October 2019 | $31.94 | $36.32 |
| September 2019 | $31.76 | $36.12 |
| August 2019 | $31.05 | $35.30 |
| July 2019 | $30.66 | $35 |
| June 2019 | $29.91 | $34.15 |
| May 2019 | $30.74 | $35.10 |
| April 2019 | $30.10 | $34.50 |
| March 2019 | $29.62 | $33.95 |
| February 2019 | $30.53 | $35 |
| January 2019 | $28.94 | $33.32 |
| December 2018 | $28.28 | $32.55 |
| November 2018 | $29.97 | $34.50 |
| October 2018 | $30.26 | $34.97 |
| September 2018 | $34.22 | $39.55 |
| August 2018 | $34.39 | $39.75 |
| July 2018 | $33.89 | $39.30 |
| June 2018 | $33.33 | $38.65 |
| May 2018 | $32.76 | $38 |
| April 2018 | $31.66 | $36.85 |
| March 2018 | $31.57 | $36.75 |
| February 2018 | $30.37 | $35.35 |
| January 2018 | $29.70 | $34.70 |
| December 2017 | $29.13 | $34.02 |
| November 2017 | $29.56 | $34.53 |
| October 2017 | $28.81 | $33.75 |
| September 2017 | $29.02 | $34 |
| August 2017 | $27.14 | $31.80 |
| July 2017 | $26.21 | $31 |
| June 2017 | $25.78 | $30.49 |
| May 2017 | $25.07 | $29.65 |
| April 2017 | $25.79 | $30.60 |
| March 2017 | $26.75 | $31.74 |
| February 2017 | $25.08 | $29.75 |
| January 2017 | $24.36 | $29 |
| December 2016 | $23.52 | $28 |
| November 2016 | $22.26 | $26.50 |
| October 2016 | $20.73 | $24.75 |
| September 2016 | $20.50 | $24.48 |
| August 2016 | $20.51 | $24.49 |
| July 2016 | $20.58 | $24.65 |
| June 2016 | $20 | $23.95 |
| May 2016 | $19.71 | $23.61 |
| April 2016 | $19.56 | $23.50 |
| March 2016 | $19.06 | $22.90 |
| February 2016 | $18.63 | $22.38 |
| January 2016 | $18.51 | $22.31 |
| December 2015 | $18.78 | $22.64 |
| November 2015 | $18.58 | $22.40 |
| October 2015 | $17.12 | $20.70 |
| September 2015 | $16.64 | $20.12 |
| August 2015 | $17.27 | $20.88 |
| July 2015 | $16.70 | $20.25 |
| June 2015 | $17.31 | $20.99 |
| May 2015 | $18.47 | $22.40 |
| April 2015 | $16.12 | $19.60 |
| March 2015 | $16.16 | $19.65 |
| February 2015 | $15.62 | $19 |
| January 2015 | $15.06 | $18.36 |
| December 2014 | $15.46 | $18.85 |
| November 2014 | $15.48 | $18.88 |
| October 2014 | $14.60 | $17.85 |
| September 2014 | $14.56 | $17.81 |
| August 2014 | $15.32 | $18.73 |
| July 2014 | $14.69 | $18.01 |
| June 2014 | $14.26 | $17.49 |
| May 2014 | $14.22 | $17.44 |
| April 2014 | $13.99 | $17.21 |
| March 2014 | $14.07 | $17.30 |
| February 2014 | $13.94 | $17.15 |
| January 2014 | $13.66 | $16.85 |
| December 2013 | $13.70 | $16.90 |
| November 2013 | $13.66 | $16.85 |
| October 2013 | $12.96 | $16.04 |
| September 2013 | $12.21 | $15.11 |
| August 2013 | $12.12 | $15 |
| July 2013 | $11.48 | $14.25 |
| June 2013 | $11.08 | $13.76 |
| May 2013 | $11.27 | $13.99 |
| April 2013 | $10.01 | $12.48 |
| March 2013 | $10.16 | $12.66 |
| February 2013 | $10.19 | $12.70 |
| January 2013 | $9.67 | $12.05 |
| December 2012 | $8.34 | $10.40 |
| November 2012 | $8.15 | $10.16 |
| October 2012 | $8.22 | $10.25 |
| September 2012 | $8.14 | $10.14 |
| August 2012 | $8.18 | $10.20 |
| July 2012 | $8.26 | $9 |
| June 2012 | $7.10 | $7.74 |
| May 2012 | $7.16 | $7.80 |
| April 2012 | $6.88 | $7.50 |
| March 2012 | $6.88 | $7.50 |
| February 2012 | $6.81 | $7.42 |
| January 2012 | $7.25 | $7.90 |
| December 2011 | $6.88 | $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 | $6.42 | $7 |
| March 2011 | $6.88 | $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 | $3.77 | $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 | $6.08 | $6.75 |
| March 2009 | $6.22 | $6.90 |
| February 2009 | $6.35 | $7.05 |
| January 2009 | $6.36 | $7.10 |
| December 2008 | $6.38 | $7.12 |
| November 2008 | $6.37 | $7.15 |
| October 2008 | $6.68 | $7.50 |
| September 2008 | $6.55 | $7.35 |
| August 2008 | $7.71 | $8.70 |
| July 2008 | $7.62 | $8.60 |
| June 2008 | $8.09 | $9.16 |
| May 2008 | $8.05 | $9.12 |
| April 2008 | $8.08 | $9.15 |
| March 2008 | $8.06 | $9.13 |
| February 2008 | $8.12 | $9.20 |
| January 2008 | $8.25 | $9.35 |
SFBC
Price: $43.83
52 week price:
Dividend Yield: 1.89%
5-year range yield:
Forward Dividend Yield: 1.92%
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: 100.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.84%
DGR5: 5.62%
DGR10: 15.06%