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 (%)
Oct 31, 2012 8.520 8.520 8.520 8.520 1,202 +0.08(+0.99%)
Oct 26, 2012 8.421 8.437 8.437 8.437 1,443 +0.00(+0.00%)
Oct 25, 2012 8.404 8.504 8.404 8.437 3,248 +0.01(+0.10%)
Oct 24, 2012 8.429 8.429 8.429 8.429 240 -0.02(-0.30%)
Oct 23, 2012 8.504 8.504 8.454 8.454 240 +0.02(+0.20%)
Oct 18, 2012 8.437 8.437 8.437 8.437 0 -0.03(-0.39%)
Oct 17, 2012 8.412 8.470 8.412 8.470 2,646 +0.00(+0.00%)
Oct 16, 2012 8.396 8.479 8.396 8.470 44,113 +0.07(+0.89%)
Oct 15, 2012 8.429 8.429 8.396 8.396 3,969 -0.04(-0.49%)
Oct 10, 2012 8.429 8.437 8.437 8.437 9,864 +0.01(+0.10%)
Oct 09, 2012 8.446 8.462 8.429 8.429 2,947 -0.05(-0.59%)
Oct 08, 2012 8.479 8.479 8.470 8.479 24,218 +0.01(+0.10%)
Oct 05, 2012 8.479 8.479 8.454 8.470 11,595 +0.01(+0.10%)
Oct 04, 2012 8.462 8.462 8.462 8.462 481 +0.01(+0.10%)
Oct 03, 2012 8.454 8.454 8.454 8.454 481 -0.02(-0.20%)
Oct 02, 2012 8.470 8.470 8.470 8.470 1,202 +0.04(+0.49%)
Sep 28, 2012 8.429 8.429 8.429 8.429 0 +0.00(+0.00%)
Sep 27, 2012 8.462 8.470 8.429 8.429 1,924 +0.01(+0.10%)
Sep 26, 2012 8.429 8.462 8.421 8.421 2,450 -0.02(-0.20%)
Sep 25, 2012 8.470 8.470 8.437 8.437 3,794 +0.04(+0.50%)
Sep 21, 2012 8.454 8.396 8.396 8.396 16,721 -0.07(-0.79%)
Sep 20, 2012 8.429 8.462 8.429 8.462 5,587 +0.02(+0.30%)
Sep 19, 2012 8.446 8.446 8.437 8.437 10,225 +0.00(+0.00%)
Sep 18, 2012 8.437 8.437 8.437 8.437 6,014 +0.02(+0.20%)
Sep 17, 2012 8.404 8.462 8.404 8.421 17,293 +0.02(+0.30%)
Sep 14, 2012 8.470 8.470 8.396 8.396 54,600 -0.07(-0.88%)
Sep 13, 2012 8.470 8.470 8.462 8.470 19,086 +0.00(+0.00%)
Sep 12, 2012 8.437 8.470 8.437 8.470 39,701 +0.00(+0.00%)
Sep 11, 2012 8.438 8.479 8.429 8.470 48,206 +0.02(+0.30%)
Sep 10, 2012 8.437 8.479 8.396 8.446 40,830 +0.05(+0.59%)
Sep 07, 2012 8.396 8.434 8.354 8.396 32,325 +0.00(+0.00%)
Sep 06, 2012 8.396 8.437 8.396 8.396 32,251 +0.00(+0.00%)
Sep 05, 2012 8.396 8.421 8.395 8.396 15,171 -0.05(-0.59%)
Sep 04, 2012 8.595 8.595 8.437 8.446 7,892 -0.03(-0.39%)
Aug 31, 2012 8.437 8.479 8.437 8.479 7,191 -0.17(-1.92%)
Aug 29, 2012 8.637 8.645 8.645 8.645 12,631 +0.17(+2.06%)
Aug 27, 2012 8.479 8.495 8.437 8.470 38,151 +0.11(+1.29%)
Aug 24, 2012 8.559 8.559 8.362 8.362 64,774 -0.14(-1.61%)
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.