Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Financial (NQ: SFBC )

39.94 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.03 19.03 19.03 19.03 160 -0.16(-0.83%)
Jan 27, 2016 19.31 19.19 19.19 19.19 351 -0.42(-2.15%)
Jan 26, 2016 19.61 19.61 19.61 19.61 308 +0.03(+0.13%)
Jan 25, 2016 19.02 19.59 19.02 19.59 1,813 +0.58(+3.03%)
Jan 22, 2016 19.03 19.03 18.39 19.01 5,407 -0.01(-0.07%)
Jan 21, 2016 19.31 19.31 19.02 19.02 5,845 -0.29(-1.50%)
Jan 20, 2016 19.62 19.62 18.83 19.31 5,685 -0.31(-1.56%)
Jan 19, 2016 19.45 19.62 19.28 19.62 4,117 +0.17(+0.88%)
Jan 15, 2016 19.28 19.45 19.45 19.45 7,502 +0.09(+0.48%)
Jan 14, 2016 19.36 19.41 18.43 19.36 2,991 +0.11(+0.57%)
Jan 13, 2016 19.65 19.65 19.19 19.25 2,518 -0.83(-4.16%)
Jan 11, 2016 20.08 20.08 20.08 20.08 90 +0.00(+0.00%)
Jan 08, 2016 19.19 20.08 19.19 20.08 2,581 +0.77(+3.98%)
Jan 07, 2016 19.13 19.32 19.13 19.31 2,261 +0.64(+3.43%)
Jan 06, 2016 19.00 19.00 18.67 18.67 432 -0.64(-3.31%)
Jan 05, 2016 19.19 19.28 19.16 19.31 2,930 +0.00(+0.00%)
Dec 31, 2015 19.14 19.31 19.31 19.31 58 +0.00(+0.00%)
Dec 30, 2015 19.31 19.31 19.31 19.31 651 +0.42(+2.24%)
Dec 24, 2015 18.65 18.89 18.89 18.89 937 -0.43(-2.24%)
Dec 23, 2015 19.10 19.32 19.10 19.32 1,522 +0.04(+0.22%)
Dec 18, 2015 19.08 19.28 19.28 19.28 4,454 +0.21(+1.12%)
Dec 17, 2015 19.02 19.07 19.02 19.07 3,977 +0.30(+1.59%)
Dec 10, 2015 18.77 18.77 18.77 18.77 468 +0.00(+0.00%)
Dec 09, 2015 18.77 18.77 18.77 18.77 498 -0.09(-0.45%)
Dec 08, 2015 18.83 19.02 18.83 18.85 4,533 +0.17(+0.89%)
Dec 07, 2015 18.64 18.69 18.64 18.69 289 +0.00(+0.02%)
Dec 03, 2015 18.69 18.68 18.68 18.68 7 -0.09(-0.50%)
Dec 02, 2015 19.06 19.06 18.77 18.78 716 -0.33(-1.74%)
Nov 23, 2015 18.72 19.11 19.11 19.11 2,813 +0.52(+2.80%)
Nov 18, 2015 18.45 18.59 18.59 18.59 1,289 +0.23(+1.25%)
Nov 17, 2015 17.98 19.77 17.96 18.36 25,862 +0.25(+1.37%)
Nov 16, 2015 18.12 18.22 18.11 18.11 4,201 +0.19(+1.05%)
Nov 12, 2015 18.55 17.92 17.92 17.92 7,737 -0.08(-0.44%)
Nov 11, 2015 18.57 18.57 18.00 18.00 1,523 -0.72(-3.86%)
Nov 10, 2015 17.96 18.72 17.96 18.72 576 -0.41(-2.16%)
Nov 09, 2015 17.95 19.14 17.95 19.14 935 +1.22(+6.83%)
Nov 06, 2015 18.30 18.30 17.91 17.91 7,033 -0.38(-2.05%)
Nov 05, 2015 18.27 18.29 18.27 18.29 1,175 +0.88(+5.08%)
Nov 04, 2015 17.41 17.41 17.41 17.41 235 -0.45(-2.52%)
Nov 03, 2015 17.82 17.86 17.82 17.86 1,773 +0.08(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.