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 (%)
Apr 28, 2023 36.37 294 +0.00(+0.00%)
Apr 27, 2023 36.37 36.37 36.37 36.37 152 -0.56(-1.51%)
Apr 26, 2023 36.92 36.92 36.92 36.92 229 +1.09(+3.05%)
Apr 24, 2023 35.83 17 -0.24(-0.68%)
Apr 21, 2023 36.07 36.07 36.07 36.07 324 +0.00(+0.00%)
Apr 18, 2023 36.07 21 -0.88(-2.37%)
Apr 13, 2023 36.95 31 +1.15(+3.21%)
Apr 10, 2023 35.80 54 +0.12(+0.33%)
Apr 06, 2023 35.69 35.69 35.66 35.68 734 -0.39(-1.08%)
Apr 05, 2023 36.19 36.76 36.07 36.07 3,771 +0.00(+0.00%)
Apr 04, 2023 36.07 36.07 36.07 36.07 1,065 -0.01(-0.03%)
Mar 31, 2023 36.08 61 -0.26(-0.72%)
Mar 29, 2023 36.35 2 +0.02(+0.05%)
Mar 28, 2023 36.58 36.58 36.07 36.33 3,759 -0.97(-2.60%)
Mar 27, 2023 36.08 37.30 36.08 37.30 1,326 -0.24(-0.63%)
Mar 24, 2023 36.31 37.54 36.31 37.54 654 +1.46(+4.05%)
Mar 23, 2023 36.07 36.07 36.07 36.07 1,215 -1.43(-3.82%)
Mar 21, 2023 37.51 89 +0.00(+0.00%)
Mar 20, 2023 37.51 37.51 37.51 37.51 898 -0.11(-0.28%)
Mar 17, 2023 37.62 37.62 37.62 37.62 1,117 +1.11(+3.04%)
Mar 16, 2023 36.25 36.50 36.25 36.50 1,771 +0.00(+0.00%)
Mar 15, 2023 36.33 37.18 36.33 36.50 773 -0.79(-2.12%)
Mar 14, 2023 38.02 38.02 37.29 37.29 2,498 +0.45(+1.21%)
Mar 13, 2023 36.13 36.85 36.07 36.85 4,498 -1.71(-4.45%)
Mar 09, 2023 38.56 105 -0.04(-0.10%)
Mar 03, 2023 38.60 33 -0.23(-0.60%)
Mar 01, 2023 38.83 10 -0.22(-0.56%)
Feb 27, 2023 39.05 262 +0.35(+0.90%)
Feb 24, 2023 38.74 38.99 38.67 38.70 2,150 -0.44(-1.13%)
Feb 17, 2023 39.15 101 -0.34(-0.86%)
Feb 16, 2023 39.48 39.49 39.48 39.49 1,034 +0.44(+1.13%)
Feb 15, 2023 38.57 39.05 38.57 39.05 827 -0.44(-1.11%)
Feb 14, 2023 39.48 39.48 39.48 39.48 211 +0.71(+1.83%)
Feb 06, 2023 38.78 31 +0.24(+0.63%)
Feb 03, 2023 38.53 38.53 38.53 38.53 238 -0.11(-0.28%)
Feb 01, 2023 38.64 52 -0.05(-0.13%)
Jan 31, 2023 38.40 38.69 38.40 38.69 516 -0.27(-0.70%)
Jan 27, 2023 38.96 114 -0.36(-0.91%)
Jan 26, 2023 39.32 39.32 39.32 39.32 214 -0.44(-1.10%)
Jan 23, 2023 39.76 26 +0.73(+1.88%)
Jan 19, 2023 39.02 36 +0.51(+1.33%)
Jan 13, 2023 38.51 48 +0.00(+0.00%)
Jan 11, 2023 38.51 19 -0.80(-2.03%)
Jan 09, 2023 39.31 4 +0.48(+1.22%)
Jan 06, 2023 38.71 38.83 38.71 38.83 577 +0.58(+1.52%)
Jan 04, 2023 38.25 131 +0.13(+0.33%)
Dec 30, 2022 38.12 122 -0.00(-0.00%)
Dec 28, 2022 38.12 14 -0.22(-0.58%)
Dec 22, 2022 38.35 32 +0.32(+0.84%)
Dec 21, 2022 38.03 38.03 38.03 38.03 442 +0.03(+0.08%)
Dec 16, 2022 38.00 2 +0.02(+0.05%)
Dec 14, 2022 37.98 255 -0.22(-0.58%)
Dec 09, 2022 38.20 46 -0.01(-0.04%)
Dec 08, 2022 38.11 38.22 38.11 38.22 654 -0.50(-1.29%)
Dec 06, 2022 38.72 3 +0.00(+0.01%)
Dec 01, 2022 38.71 72 +0.12(+0.31%)
Nov 30, 2022 38.68 38.78 38.40 38.59 4,429 -0.51(-1.30%)
Nov 29, 2022 38.13 39.10 38.13 39.10 570 -0.51(-1.28%)
Nov 22, 2022 39.61 27 +0.67(+1.71%)
Nov 21, 2022 38.94 38.94 38.94 38.94 479 +0.00(+0.00%)
Nov 15, 2022 38.94 17 -0.38(-0.96%)
Nov 10, 2022 39.32 24 +0.72(+1.87%)
Nov 09, 2022 38.39 38.83 38.36 38.60 1,370 -0.00(-0.01%)
Nov 08, 2022 38.71 38.71 38.60 38.60 1,431 -0.17(-0.45%)
Nov 07, 2022 38.83 38.83 38.67 38.78 5,436 -0.43(-1.10%)
Nov 02, 2022 39.21 187 +0.05(+0.14%)
Nov 01, 2022 39.15 39.15 39.15 39.15 438 +0.00(+0.00%)
Oct 31, 2022 39.22 39.22 39.15 39.15 705 -0.48(-1.22%)
Oct 27, 2022 39.64 0 -1.06(-2.60%)
Oct 25, 2022 40.69 91 +1.49(+3.81%)
Oct 20, 2022 39.20 27 +0.00(+0.00%)
Oct 19, 2022 39.20 39.20 39.20 39.20 372 -0.47(-1.19%)
Oct 18, 2022 41.16 42.25 39.20 39.67 5,458 -0.53(-1.32%)
Oct 17, 2022 40.29 40.29 40.21 40.21 855 +0.64(+1.62%)
Oct 13, 2022 39.56 1 +0.64(+1.65%)
Oct 11, 2022 38.92 121 +0.03(+0.07%)
Oct 05, 2022 38.89 132 -0.19(-0.49%)
Oct 04, 2022 39.95 39.95 39.08 39.08 1,278 -0.09(-0.22%)
Sep 30, 2022 39.17 384 -0.95(-2.36%)
Sep 29, 2022 40.02 40.92 39.83 40.12 3,558 +1.01(+2.57%)
Sep 28, 2022 39.07 40.02 39.07 39.11 2,360 -1.44(-3.55%)
Sep 26, 2022 40.55 216 -1.02(-2.44%)
Sep 23, 2022 41.31 41.57 39.06 41.57 1,093 +0.97(+2.39%)
Sep 22, 2022 41.96 41.96 40.60 40.60 2,724 -1.49(-3.55%)
Sep 21, 2022 39.67 42.09 39.67 42.09 735 +0.38(+0.90%)
Sep 20, 2022 41.42 41.71 41.42 41.71 1,559 -0.14(-0.35%)
Sep 19, 2022 42.25 42.25 41.59 41.86 3,228 -1.63(-3.76%)
Sep 16, 2022 40.12 43.49 40.12 43.49 35,167 +3.30(+8.20%)
Sep 14, 2022 40.20 110 -0.66(-1.61%)
Sep 12, 2022 40.85 7 -1.52(-3.58%)
Sep 09, 2022 42.37 42.37 42.37 42.37 229 +1.00(+2.41%)
Sep 08, 2022 41.09 41.38 41.09 41.38 2,396 +1.70(+4.29%)
Sep 07, 2022 40.31 40.31 39.67 39.67 577 -0.70(-1.72%)
Sep 06, 2022 40.37 40.37 40.37 40.37 381 -0.68(-1.65%)
Sep 02, 2022 39.67 42.06 39.67 41.05 496 -0.72(-1.71%)
Sep 01, 2022 41.76 41.76 41.76 41.76 598 +0.08(+0.19%)
Aug 31, 2022 41.69 41.69 41.69 41.69 969 -1.57(-3.62%)
Aug 30, 2022 43.15 43.25 42.96 43.25 3,205 +1.20(+2.85%)
Aug 29, 2022 41.57 43.24 41.57 42.05 10,660 +0.17(+0.42%)
Aug 26, 2022 40.89 43.14 40.89 41.88 3,821 +0.63(+1.52%)
Aug 25, 2022 40.59 41.25 40.56 41.25 820 +2.05(+5.23%)
Aug 23, 2022 39.20 278 +1.14(+3.00%)
Aug 22, 2022 37.73 38.06 37.73 38.06 1,684 -0.98(-2.50%)
Aug 18, 2022 39.04 261 +0.46(+1.20%)
Aug 17, 2022 38.01 38.57 37.98 38.57 4,147 +1.66(+4.51%)
Aug 16, 2022 36.91 36.91 36.91 36.91 324 +0.17(+0.47%)
Aug 09, 2022 36.74 96 +0.22(+0.61%)
Aug 08, 2022 36.51 36.51 36.51 36.51 112 +0.21(+0.59%)
Aug 05, 2022 36.30 36.30 36.30 36.30 528 -0.33(-0.90%)
Aug 04, 2022 36.63 36.63 36.63 36.63 388 +0.48(+1.33%)
Aug 02, 2022 36.15 58 -0.18(-0.50%)
Jul 27, 2022 36.33 4 +0.28(+0.77%)
Jul 25, 2022 36.05 86 +0.27(+0.75%)
Jul 22, 2022 35.83 35.83 35.78 35.78 391 -1.00(-2.72%)
Jul 20, 2022 36.78 417 +0.43(+1.18%)
Jul 15, 2022 36.35 201 +0.01(+0.04%)
Jul 14, 2022 36.62 36.62 36.34 36.34 550 +0.90(+2.53%)
Jul 06, 2022 35.44 0 -1.08(-2.95%)
Jul 05, 2022 36.52 36.52 36.52 36.52 334 -0.01(-0.03%)
Jul 01, 2022 36.53 36.53 36.53 36.53 334 +0.01(+0.03%)
Jun 30, 2022 35.55 36.52 35.51 36.52 1,203 +0.91(+2.57%)
Jun 29, 2022 35.61 35.61 35.61 35.61 126 +0.75(+2.15%)
Jun 28, 2022 34.65 36.23 34.65 34.86 32,792 +0.21(+0.61%)
Jun 27, 2022 35.00 35.00 34.65 34.65 9,211 -0.24(-0.69%)
Jun 24, 2022 34.94 34.94 34.80 34.89 14,253 -0.26(-0.74%)
Jun 23, 2022 35.15 35.15 35.15 35.15 1,598 +0.00(+0.00%)
Jun 22, 2022 35.43 35.46 34.79 35.15 8,563 +0.09(+0.25%)
Jun 16, 2022 35.06 97 +0.01(+0.03%)
Jun 15, 2022 35.05 35.05 35.03 35.05 329 +0.00(+0.00%)
Jun 14, 2022 35.05 35.05 35.05 35.05 183 -0.26(-0.74%)
Jun 10, 2022 35.31 78 +0.13(+0.36%)
Jun 09, 2022 35.60 35.60 35.18 35.18 5,809 -0.28(-0.79%)
Jun 08, 2022 35.47 35.47 35.46 35.46 1,300 +0.00(+0.00%)
Jun 07, 2022 35.56 35.61 35.46 35.46 2,279 -0.14(-0.41%)
Jun 06, 2022 35.61 35.77 35.42 35.61 10,620 -0.01(-0.03%)
Jun 03, 2022 35.51 35.62 35.51 35.62 977 +0.11(+0.30%)
Jun 02, 2022 35.63 35.64 35.51 35.51 1,959 +0.02(+0.05%)
May 31, 2022 35.49 0 -0.12(-0.32%)
May 25, 2022 35.61 14 +0.42(+1.20%)
May 24, 2022 35.18 35.18 35.18 35.18 86,858 -0.42(-1.19%)
May 20, 2022 35.61 14 +0.14(+0.41%)
May 19, 2022 35.17 35.49 35.17 35.46 3,309 -0.02(-0.07%)
May 18, 2022 35.49 35.49 35.49 35.49 550 -0.60(-1.67%)
May 17, 2022 36.09 36.09 36.09 36.09 1,955 +1.01(+2.88%)
May 16, 2022 35.67 35.67 35.08 35.08 2,611 -0.72(-2.02%)
May 13, 2022 35.96 35.96 35.80 35.80 420 -0.29(-0.80%)
May 10, 2022 36.09 11 -0.17(-0.46%)
May 06, 2022 36.26 136 -0.05(-0.15%)
May 05, 2022 36.44 36.45 36.31 36.31 2,057 +0.00(+0.00%)
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.