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 (%)
May 31, 2018 33.70 33.70 33.52 33.70 1,967 -0.04(-0.13%)
May 30, 2018 34.05 34.05 33.74 33.74 1,016 -0.18(-0.52%)
May 25, 2018 33.92 33.92 33.92 2,314 -0.66(-1.90%)
May 24, 2018 33.83 34.57 33.70 34.57 583 +0.00(+0.00%)
May 23, 2018 34.57 34.57 34.57 34.57 186 +0.43(+1.27%)
May 22, 2018 33.92 34.14 33.87 34.14 4,274 -0.22(-0.65%)
May 21, 2018 34.36 34.58 34.36 34.36 756 +0.66(+1.96%)
May 17, 2018 33.70 33.70 33.70 40 -0.66(-1.92%)
May 14, 2018 34.36 34.36 34.36 111 -0.01(-0.03%)
May 11, 2018 34.49 34.57 34.37 34.37 5,736 +0.19(+0.54%)
May 10, 2018 33.45 34.18 33.45 34.18 463 -0.20(-0.58%)
May 09, 2018 34.15 34.38 34.15 34.38 1,457 +0.81(+2.42%)
May 08, 2018 33.57 33.84 33.53 33.57 8,052 +0.04(+0.13%)
May 07, 2018 33.53 33.53 33.53 33.53 131 +0.35(+1.07%)
May 04, 2018 33.35 33.35 33.17 33.17 870 -0.18(-0.54%)
May 02, 2018 33.36 33.36 33.36 0 +0.47(+1.44%)
May 01, 2018 32.88 32.88 32.88 32.88 699 +0.33(+1.00%)
Apr 30, 2018 32.69 32.90 32.56 32.56 5,422 -0.13(-0.40%)
Apr 27, 2018 32.64 32.69 32.64 32.69 1,130 +0.27(+0.82%)
Apr 25, 2018 32.42 32.42 32.42 157 -0.09(-0.27%)
Apr 24, 2018 32.60 32.60 32.51 32.51 264 +0.00(+0.00%)
Apr 23, 2018 32.51 32.51 32.51 32.51 141 -0.18(-0.54%)
Apr 18, 2018 32.69 32.69 32.69 89 +0.48(+1.50%)
Apr 17, 2018 31.98 32.21 31.98 32.21 1,457 +0.22(+0.70%)
Apr 16, 2018 31.98 31.98 31.98 31.98 1,162 +0.00(+0.00%)
Apr 13, 2018 31.81 31.98 31.81 31.98 2,972 +0.09(+0.28%)
Apr 12, 2018 31.96 31.96 31.89 31.89 376 -0.09(-0.28%)
Apr 11, 2018 31.85 31.98 31.85 31.98 484 -0.08(-0.25%)
Apr 09, 2018 32.06 32.06 32.06 5 -0.19(-0.57%)
Apr 06, 2018 31.91 32.25 31.91 32.25 1,084 +0.44(+1.37%)
Apr 05, 2018 32.00 32.03 31.81 31.81 3,620 -0.83(-2.56%)
Apr 04, 2018 31.81 32.64 31.81 32.64 570 +0.84(+2.64%)
Apr 03, 2018 32.47 32.47 31.81 31.81 1,567 -0.57(-1.77%)
Apr 02, 2018 32.17 32.38 32.17 32.38 1,595 -0.09(-0.27%)
Mar 29, 2018 32.47 32.47 32.47 0 +0.22(+0.69%)
Mar 28, 2018 32.07 32.25 32.03 32.25 4,404 +0.44(+1.39%)
Mar 27, 2018 31.94 31.94 31.81 31.81 2,846 -0.13(-0.41%)
Mar 26, 2018 31.81 31.94 31.81 31.94 29,302 +0.00(+0.00%)
Mar 22, 2018 31.94 31.94 31.94 97 +0.35(+1.12%)
Mar 20, 2018 31.58 31.58 31.58 176 -0.22(-0.69%)
Mar 19, 2018 31.76 31.81 31.76 31.81 6,017 +0.00(+0.00%)
Mar 16, 2018 31.81 31.81 31.81 31.81 1,834 +0.22(+0.70%)
Mar 15, 2018 31.81 31.81 31.58 31.58 1,426 -0.09(-0.28%)
Mar 14, 2018 31.67 31.67 31.67 31.67 1,005 +0.00(+0.00%)
Mar 13, 2018 31.36 31.67 31.36 31.67 1,578 +0.35(+1.13%)
Mar 12, 2018 31.01 31.32 31.01 31.32 3,017 +0.00(+0.00%)
Mar 09, 2018 30.99 31.50 30.99 31.32 5,083 +0.00(+0.00%)
Mar 08, 2018 31.08 31.50 31.05 31.32 3,532 +0.27(+0.85%)
Mar 07, 2018 31.14 31.58 31.05 31.05 7,458 -0.09(-0.28%)
Mar 06, 2018 31.14 31.25 31.14 31.14 2,555 -0.22(-0.70%)
Mar 05, 2018 31.22 31.36 31.16 31.36 1,586 +0.31(+1.00%)
Mar 02, 2018 31.23 31.23 31.05 31.05 1,146 -0.27(-0.85%)
Mar 01, 2018 31.32 31.32 31.01 31.32 3,554 +0.09(+0.28%)
Feb 28, 2018 30.92 31.35 30.92 31.23 2,441 +0.09(+0.28%)
Feb 27, 2018 31.14 31.14 31.14 31.14 376 +0.18(+0.57%)
Feb 23, 2018 30.97 30.97 30.97 13 +0.00(+0.00%)
Feb 22, 2018 30.97 30.97 30.94 30.97 2,210 +0.00(+0.00%)
Feb 21, 2018 30.92 31.14 30.92 30.97 2,941 -0.40(-1.27%)
Feb 20, 2018 31.32 31.36 31.32 31.36 973 +0.44(+1.43%)
Feb 16, 2018 30.92 30.92 30.92 0 -0.18(-0.57%)
Feb 15, 2018 30.88 31.10 30.88 31.10 1,318 -0.22(-0.69%)
Feb 14, 2018 31.32 31.32 31.31 31.31 598 +0.35(+1.13%)
Feb 13, 2018 31.08 31.10 30.97 30.97 2,131 +0.09(+0.29%)
Feb 12, 2018 30.79 30.88 30.79 30.88 2,356 +0.07(+0.21%)
Feb 09, 2018 30.97 30.97 30.66 30.81 4,018 +0.30(+1.00%)
Feb 08, 2018 30.86 30.86 30.46 30.51 2,683 -0.26(-0.86%)
Feb 07, 2018 30.59 30.77 30.59 30.77 2,267 +0.18(+0.58%)
Feb 06, 2018 30.59 30.59 30.46 30.59 3,943 -0.12(-0.39%)
Feb 05, 2018 30.51 30.71 30.51 30.71 4,093 +0.12(+0.39%)
Feb 02, 2018 30.59 30.62 30.59 30.59 3,282 +0.04(+0.14%)
Feb 01, 2018 30.55 30.55 30.55 30.55 862 +0.00(+0.01%)
Jan 31, 2018 30.59 30.59 30.37 30.55 3,848 -0.00(-0.01%)
Jan 30, 2018 30.73 30.73 30.55 2,102 -0.18(-0.57%)
Jan 29, 2018 30.81 30.81 30.38 30.73 2,924 -0.09(-0.29%)
Jan 26, 2018 30.20 30.81 30.20 30.81 790 +0.62(+2.04%)
Jan 25, 2018 31.17 31.17 30.20 30.20 2,247 -0.62(-2.00%)
Jan 24, 2018 30.81 30.81 30.81 30.81 1,135 +0.13(+0.43%)
Jan 23, 2018 30.66 30.81 30.64 30.68 14,542 +0.13(+0.43%)
Jan 22, 2018 30.47 30.55 30.47 30.55 1,043 +0.47(+1.57%)
Jan 18, 2018 30.08 30.08 30.08 0 -0.21(-0.69%)
Jan 17, 2018 30.42 30.55 30.24 30.29 12,343 -0.18(-0.58%)
Jan 16, 2018 29.98 30.46 29.98 30.46 629 +0.53(+1.76%)
Jan 11, 2018 29.93 29.93 29.93 0 +0.04(+0.15%)
Jan 08, 2018 29.89 29.89 29.89 1 +0.66(+2.26%)
Jan 05, 2018 29.23 29.93 29.23 29.23 708 +0.04(+0.15%)
Jan 04, 2018 29.45 29.45 29.10 29.19 4,779 -0.46(-1.56%)
Jan 03, 2018 29.41 29.65 29.41 29.65 470 +0.33(+1.13%)
Jan 02, 2018 29.89 29.89 29.01 29.32 4,514 -0.64(-2.13%)
Dec 29, 2017 29.95 29.95 29.95 0 +0.02(+0.07%)
Dec 28, 2017 29.76 29.93 29.76 29.93 711 +0.64(+2.18%)
Dec 26, 2017 29.30 29.30 29.30 0 +0.24(+0.82%)
Dec 22, 2017 29.71 29.71 29.06 29.06 1,278 -1.43(-4.68%)
Dec 20, 2017 30.48 30.48 30.48 257 +0.07(+0.21%)
Dec 19, 2017 28.97 30.42 28.97 30.42 1,165 +1.50(+5.18%)
Dec 18, 2017 28.79 28.92 28.79 28.92 10,738 -0.04(-0.15%)
Dec 15, 2017 28.79 29.32 28.79 28.97 1,268 +0.13(+0.46%)
Dec 14, 2017 28.70 28.92 28.70 28.83 1,600 -0.04(-0.15%)
Dec 13, 2017 28.61 29.05 28.61 28.88 19,640 +0.01(+0.04%)
Dec 11, 2017 28.87 28.87 28.87 56 +0.16(+0.56%)
Dec 08, 2017 29.45 29.45 28.70 28.71 2,184 -0.45(-1.55%)
Dec 07, 2017 29.05 29.16 28.70 29.16 1,294 +0.02(+0.06%)
Dec 06, 2017 28.92 29.32 28.92 29.14 898 +0.09(+0.30%)
Dec 05, 2017 29.01 29.05 28.97 29.05 1,788 -1.35(-4.43%)
Nov 30, 2017 30.40 30.40 30.40 140 +1.79(+6.24%)
Nov 29, 2017 28.48 28.61 28.26 28.61 489 +0.18(+0.62%)
Nov 28, 2017 28.92 28.92 28.33 28.44 1,944 -1.05(-3.55%)
Nov 27, 2017 29.49 29.49 29.49 29.49 937 +0.17(+0.57%)
Nov 21, 2017 29.32 29.32 29.32 132 -0.24(-0.83%)
Nov 20, 2017 30.59 30.59 29.56 29.56 2,163 -0.37(-1.24%)
Nov 17, 2017 29.19 29.93 29.19 29.93 2,360 +0.22(+0.74%)
Nov 16, 2017 29.45 29.71 29.19 29.71 1,997 +0.30(+1.02%)
Nov 14, 2017 29.41 29.41 29.41 12 -0.26(-0.86%)
Nov 13, 2017 29.45 29.67 29.45 29.67 873 +0.22(+0.75%)
Nov 10, 2017 29.45 29.45 29.45 29.45 515 -0.18(-0.59%)
Nov 08, 2017 29.63 29.63 29.63 0 +0.22(+0.73%)
Nov 07, 2017 29.41 29.41 29.41 29.41 1,723 -0.36(-1.20%)
Nov 06, 2017 29.77 29.77 29.77 29.77 170 +0.14(+0.48%)
Nov 03, 2017 29.63 29.63 29.63 29.63 242 +0.00(+0.00%)
Nov 02, 2017 29.63 29.76 29.63 29.63 2,294 +0.00(+0.00%)
Nov 01, 2017 29.63 29.63 29.63 29.63 126 +0.00(+0.00%)
Oct 31, 2017 29.63 29.63 29.63 29.63 1,859 +0.00(+0.00%)
Oct 30, 2017 29.63 29.69 29.63 29.63 2,603 -0.01(-0.03%)
Oct 25, 2017 29.63 29.63 29.63 58 +0.14(+0.48%)
Oct 23, 2017 29.49 29.49 29.49 69 -0.04(-0.15%)
Oct 20, 2017 29.58 29.58 29.54 29.54 872 +0.13(+0.45%)
Oct 19, 2017 29.14 29.41 29.14 29.41 648 +0.37(+1.26%)
Oct 18, 2017 29.04 29.04 29.04 29.04 181 -0.06(-0.21%)
Oct 17, 2017 29.10 29.10 29.10 29.10 191 +0.13(+0.45%)
Oct 13, 2017 28.97 28.97 28.97 74 +0.13(+0.46%)
Oct 12, 2017 28.92 28.96 28.84 28.84 1,040 -0.26(-0.91%)
Oct 11, 2017 28.90 29.10 28.90 29.10 577 +0.00(+0.00%)
Oct 06, 2017 29.10 29.10 29.10 66 +0.13(+0.45%)
Oct 05, 2017 29.41 29.41 28.97 28.97 2,006 -0.31(-1.05%)
Oct 03, 2017 29.27 29.27 29.27 31 +0.17(+0.57%)
Oct 02, 2017 29.32 29.41 29.10 29.11 1,521 -0.74(-2.47%)
Sep 29, 2017 29.98 30.28 29.76 29.85 2,088 +0.34(+1.15%)
Sep 28, 2017 29.93 30.28 29.51 29.51 3,409 -0.12(-0.40%)
Sep 27, 2017 29.36 30.06 29.36 29.63 6,408 -0.13(-0.44%)
Sep 26, 2017 29.45 30.20 29.24 29.76 6,955 -0.61(-1.99%)
Sep 22, 2017 30.36 30.36 30.36 199 +1.04(+3.56%)
Sep 21, 2017 29.13 29.36 29.13 29.32 1,324 +0.09(+0.30%)
Sep 20, 2017 29.10 29.23 29.08 29.23 14,581 -0.18(-0.60%)
Sep 19, 2017 29.41 29.41 29.41 29.41 126 +0.31(+1.06%)
Sep 18, 2017 28.57 30.37 28.57 29.10 7,649 +0.57(+2.00%)
Sep 15, 2017 28.53 29.71 28.53 28.53 9,578 -0.53(-1.81%)
Sep 14, 2017 29.06 29.06 28.97 29.06 1,539 -0.70(-2.36%)
Sep 13, 2017 28.75 30.04 28.44 29.76 8,741 +0.83(+2.88%)
Sep 12, 2017 28.92 28.92 28.07 28.92 1,631 +0.00(+0.00%)
Sep 11, 2017 28.70 28.92 28.35 28.92 9,440 +0.39(+1.38%)
Sep 08, 2017 28.53 28.53 28.23 28.53 1,739 +0.00(+0.00%)
Sep 07, 2017 28.53 28.70 27.87 28.53 4,691 +0.00(+0.00%)
Sep 06, 2017 28.13 28.53 27.96 28.53 2,838 +0.00(+0.00%)
Sep 05, 2017 27.83 28.53 27.83 28.53 3,299 +0.61(+2.20%)
Sep 01, 2017 28.35 28.35 27.91 27.91 940 +0.00(+0.00%)
Aug 31, 2017 28.09 28.35 27.91 27.91 2,345 +0.09(+0.32%)
Aug 30, 2017 27.83 27.83 27.83 27.83 389 -0.26(-0.94%)
Aug 29, 2017 27.74 28.09 27.74 28.09 4,215 +0.70(+2.56%)
Aug 28, 2017 28.44 28.44 27.39 27.39 1,272 -0.35(-1.27%)
Aug 25, 2017 27.87 27.87 27.74 27.74 840 -0.70(-2.47%)
Aug 24, 2017 27.74 28.44 27.74 28.44 806 +0.00(+0.00%)
Aug 23, 2017 27.34 28.44 27.34 28.44 4,341 +0.70(+2.53%)
Aug 22, 2017 27.56 28.09 27.56 27.74 2,330 -0.79(-2.77%)
Aug 21, 2017 28.53 28.53 28.53 28.53 119 +0.97(+3.50%)
Aug 18, 2017 28.45 28.45 27.56 27.56 2,133 -0.97(-3.38%)
Aug 17, 2017 28.53 28.53 28.27 28.53 7,108 +0.01(+0.03%)
Aug 16, 2017 28.35 28.52 28.35 28.52 685 +0.13(+0.45%)
Aug 15, 2017 28.31 28.53 28.31 28.39 1,815 +0.08(+0.29%)
Aug 14, 2017 28.27 28.31 27.93 28.31 4,968 +0.53(+1.92%)
Aug 10, 2017 27.78 27.78 27.78 214 -0.49(-1.73%)
Aug 09, 2017 28.27 28.27 28.27 28.27 1,332 +0.53(+1.90%)
Aug 08, 2017 27.74 28.00 27.74 27.74 1,161 +0.17(+0.63%)
Aug 04, 2017 27.56 27.56 27.56 224 +0.37(+1.34%)
Aug 03, 2017 27.17 27.35 27.17 27.20 754 +0.10(+0.36%)
Aug 02, 2017 27.39 27.39 27.10 27.10 1,391 -0.29(-1.05%)
Aug 01, 2017 27.39 27.48 27.22 27.39 2,244 +0.43(+1.61%)
Jul 28, 2017 26.96 26.96 26.96 77 +0.39(+1.47%)
Jul 27, 2017 26.52 26.56 26.52 26.56 2,259 +0.48(+1.83%)
Jul 26, 2017 25.87 26.09 25.87 26.09 1,612 +0.22(+0.84%)
Jul 25, 2017 26.30 26.30 25.87 25.87 1,774 -0.04(-0.17%)
Jul 24, 2017 25.87 25.91 25.87 25.91 257 +0.04(+0.17%)
Jul 21, 2017 25.87 25.87 25.87 25.87 364 -0.09(-0.34%)
Jul 20, 2017 26.30 26.30 25.93 25.96 5,154 -0.13(-0.50%)
Jul 18, 2017 26.09 26.09 26.09 18 -0.00(-0.02%)
Jul 14, 2017 26.09 26.09 26.09 0 +0.00(+0.02%)
Jul 13, 2017 26.09 26.09 26.09 26.09 1,150 +0.04(+0.17%)
Jul 12, 2017 26.04 26.04 26.00 26.04 1,159 +0.13(+0.49%)
Jul 11, 2017 25.92 25.92 25.92 25.92 814 +0.05(+0.18%)
Jul 07, 2017 25.87 25.87 25.87 0 -0.22(-0.83%)
Jul 03, 2017 26.09 26.09 26.09 12 -0.43(-1.61%)
Jun 30, 2017 26.09 26.51 26.09 26.51 2,235 +0.82(+3.18%)
Jun 29, 2017 25.70 25.70 25.70 25.70 178 -0.04(-0.17%)
Jun 28, 2017 25.74 25.74 25.74 25.74 6,665 +0.00(+0.00%)
Jun 27, 2017 25.74 25.74 25.74 25.74 8,304 +0.00(+0.00%)
Jun 26, 2017 25.74 25.74 25.70 25.74 8,458 -0.13(-0.50%)
Jun 21, 2017 25.87 25.87 25.87 59 -0.22(-0.83%)
Jun 20, 2017 26.09 26.09 26.09 26.09 3,757 +0.00(+0.00%)
Jun 19, 2017 26.09 26.09 26.04 26.09 6,794 +0.26(+1.01%)
Jun 16, 2017 26.04 26.04 25.83 25.83 1,351 +0.00(+0.00%)
Jun 15, 2017 26.03 26.03 25.83 25.83 3,707 +0.00(+0.00%)
Jun 13, 2017 25.83 25.83 25.83 195 -0.25(-0.97%)
Jun 08, 2017 26.08 26.08 26.08 44 +0.30(+1.15%)
Jun 07, 2017 26.04 26.09 25.74 25.78 1,859 -0.30(-1.17%)
Jun 06, 2017 26.09 26.09 26.09 26.09 180 +0.26(+0.99%)
Jun 05, 2017 25.83 25.83 25.83 25.83 715 +0.04(+0.17%)
Jun 02, 2017 25.74 25.79 25.70 25.79 3,185 +0.05(+0.19%)
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.