U.S. markets open in 4 hours 18 minutes
F S&P 500
5,257.25 +18.25 (+0.35%) F Dow Jones
39,640.00 +104.00 (+0.26%) F Nasdaq
18,291.00 +76.50 (+0.42%) E-mini Russell 2000 Index Futur
2,093.90 +9.80 (+0.47%) Petróleo
79.53 +0.27 (+0.34%) Oro
2,377.90 +37.60 (+1.61%)
Sound Financial Bancorp, Inc. (SFBC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 39.70 | 39.70 | 39.63 | 39.63 | 39.63 | 600 |
| 08 may 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 07 may 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 400 |
| 07 may 2024 | 0.19 Dividendo | |||||
| 06 may 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.05 | 500 |
| 03 may 2024 | 39.22 | 39.22 | 39.20 | 39.22 | 39.03 | 800 |
| 02 may 2024 | 39.24 | 39.25 | 39.20 | 39.20 | 39.01 | 2,200 |
| 01 may 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.80 | - |
| 30 abr 2024 | 39.20 | 39.99 | 39.20 | 39.99 | 39.80 | 400 |
| 29 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.01 | 700 |
| 26 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.96 | - |
| 25 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.96 | - |
| 24 abr 2024 | 39.60 | 39.60 | 39.15 | 39.15 | 38.96 | 4,200 |
| 23 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 100 |
| 22 abr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.41 | 400 |
| 19 abr 2024 | 39.61 | 39.64 | 39.60 | 39.60 | 39.41 | 1,500 |
| 18 abr 2024 | 40.25 | 40.25 | 39.71 | 40.24 | 40.05 | 700 |
| 17 abr 2024 | 40.25 | 40.26 | 40.25 | 40.25 | 40.06 | 1,200 |
| 16 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.06 | 500 |
| 15 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.06 | 1,100 |
| 12 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.36 | - |
| 11 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.36 | 200 |
| 10 abr 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.31 | 500 |
| 09 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.48 | - |
| 08 abr 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.48 | 700 |
| 05 abr 2024 | 40.25 | 40.69 | 40.20 | 40.69 | 40.49 | 700 |
| 04 abr 2024 | 40.20 | 40.21 | 40.20 | 40.21 | 40.02 | 700 |
| 03 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.67 | 300 |
| 02 abr 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.67 | 500 |
| 01 abr 2024 | 40.15 | 40.60 | 40.15 | 40.60 | 40.40 | 600 |
| 28 mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.49 | 300 |
| 27 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.80 | 300 |
| 26 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.58 | - |
| 25 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.58 | - |
| 22 mar 2024 | 41.00 | 41.00 | 40.78 | 40.78 | 40.58 | 400 |
| 21 mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.32 | 600 |
| 20 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.21 | - |
| 19 mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.21 | 300 |
| 18 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.73 | 400 |
| 15 mar 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.73 | 500 |
| 14 mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.51 | - |
| 13 mar 2024 | 39.66 | 39.70 | 39.66 | 39.70 | 39.51 | 1,300 |
| 12 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | - |
| 11 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | - |
| 08 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.46 | 200 |
| 07 mar 2024 | 39.64 | 39.65 | 39.64 | 39.65 | 39.46 | 400 |
| 06 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 05 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 04 mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 300 |
| 01 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | - |
| 29 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | - |
| 28 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.92 | 300 |
| 27 feb 2024 | 40.31 | 40.31 | 40.11 | 40.11 | 39.92 | 600 |
| 26 feb 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.98 | 600 |
| 23 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | 200 |
| 22 feb 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.56 | - |
| 21 feb 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 39.56 | 1,100 |
| 20 feb 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.26 | 400 |
| 16 feb 2024 | 39.45 | 39.45 | 39.43 | 39.43 | 39.24 | 900 |
| 15 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.31 | 400 |
| 14 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | - |
| 13 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | 400 |
| 12 feb 2024 | 39.12 | 39.12 | 39.10 | 39.10 | 38.91 | 300 |
| 09 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | 200 |
| 08 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 07 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 06 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.81 | - |
| 06 feb 2024 | 0.19 Dividendo | |||||
| 05 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 02 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 01 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 1,700 |
| 31 ene 2024 | 39.37 | 39.41 | 39.36 | 39.37 | 38.99 | 800 |
| 30 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 38.98 | 200 |
| 29 ene 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.03 | 200 |
| 26 ene 2024 | 40.10 | 40.10 | 39.89 | 39.89 | 39.50 | 2,100 |
| 25 ene 2024 | 39.50 | 40.01 | 39.50 | 39.63 | 39.25 | 2,300 |
| 24 ene 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 38.94 | 800 |
| 23 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | - |
| 22 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | 300 |
| 19 ene 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.12 | 200 |
| 18 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 17 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 16 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | - |
| 12 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.36 | 500 |
| 11 ene 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.93 | 400 |
| 10 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 09 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 08 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 05 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 04 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 03 ene 2024 | 39.79 | 39.79 | 39.00 | 39.00 | 38.62 | 600 |
| 02 ene 2024 | 39.00 | 39.21 | 39.00 | 39.21 | 38.83 | 600 |
| 29 dic 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 500 |
| 28 dic 2023 | 38.61 | 39.49 | 38.61 | 39.49 | 39.11 | 400 |
| 27 dic 2023 | 38.54 | 38.70 | 38.50 | 38.50 | 38.13 | 1,900 |
| 26 dic 2023 | 38.53 | 39.25 | 38.51 | 39.25 | 38.87 | 1,300 |
| 22 dic 2023 | 40.43 | 40.43 | 40.43 | 40.43 | 40.04 | 1,200 |
| 21 dic 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 40.05 | 200 |
| 20 dic 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.45 | 200 |
| 19 dic 2023 | 38.51 | 40.00 | 38.51 | 39.86 | 39.47 | 2,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.