Sound Financial (NQ: SFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.40	43.78	41.88	41.88	2,661	-0.95(-2.22%)
Dec 30, 2021	42.36	43.17	42.36	42.83	4,411	+0.07(+0.16%)
Dec 29, 2021	42.36	44.07	40.98	42.77	20,748	-0.16(-0.38%)
Dec 28, 2021	41.88	42.93	41.88	42.93	552	+0.33(+0.78%)
Dec 27, 2021	42.83	42.83	41.88	42.60	8,295	+0.00(+0.00%)
Dec 23, 2021	42.59	43.30	41.88	42.60	8,785	+0.00(+0.00%)
Dec 22, 2021	40.22	43.31	40.17	42.60	25,719	+2.55(+6.37%)
Dec 21, 2021	39.68	40.04	39.64	40.04	1,606	-0.92(-2.25%)
Dec 20, 2021	40.97	40.97	40.97	40.97	701	+0.50(+1.25%)
Dec 17, 2021	40.45	41.22	39.56	40.46	6,806	+0.49(+1.21%)
Dec 16, 2021	39.58	39.98	39.58	39.98	1,568	-2.14(-5.08%)
Dec 15, 2021	41.45	42.17	41.45	42.12	8,721	+2.07(+5.17%)
Dec 14, 2021	39.63	40.05	39.63	40.05	1,799	+0.92(+2.35%)
Dec 13, 2021	41.47	41.47	39.13	39.13	1,148	+0.29(+0.75%)
Dec 10, 2021	38.67	38.84	38.61	38.84	1,487	+0.14(+0.36%)
Dec 09, 2021	38.70	38.70	38.70	38.70	406	+0.14(+0.37%)
Dec 07, 2021		38.56	38.56	38.56	16	-0.13(-0.34%)
Dec 06, 2021	38.58	39.03	38.58	38.69	3,279	-0.12(-0.32%)
Dec 02, 2021		38.82	38.82	38.82	209	-0.45(-1.14%)
Dec 01, 2021	39.27	39.27	39.26	39.26	408	-0.21(-0.53%)
Nov 29, 2021		39.47	39.47	39.47	291	-0.03(-0.07%)
Nov 26, 2021	40.69	41.41	39.42	39.50	2,375	-1.95(-4.71%)
Nov 24, 2021	42.33	42.36	41.05	41.45	1,939	-1.11(-2.61%)
Nov 23, 2021	41.41	42.56	41.41	42.56	571	+1.63(+3.99%)
Nov 22, 2021	41.83	41.98	39.91	40.93	7,775	+0.95(+2.38%)
Nov 17, 2021		39.98	39.98	39.98	151	+0.00(+0.00%)
Nov 15, 2021		39.98	39.98	39.98	85	-0.90(-2.21%)
Nov 12, 2021	40.84	40.88	40.83	40.88	2,915	+0.93(+2.32%)
Nov 11, 2021	39.97	39.97	39.94	39.96	377	-0.50(-1.23%)
Nov 09, 2021	40.17	40.60	40.17	40.45	497	+0.62(+1.55%)
Nov 08, 2021	39.83	39.83	39.83	39.83	248	+0.02(+0.05%)
Nov 05, 2021	39.82	39.82	39.82	39.82	861	-0.33(-0.83%)
Nov 04, 2021	39.81	40.15	39.81	40.15	24,399	-1.21(-2.93%)
Nov 02, 2021		41.36	41.36	41.36	18	+0.48(+1.18%)
Oct 29, 2021	40.59	40.88	40.20	40.88	7,817	-0.36(-0.87%)
Oct 28, 2021	41.24	41.71	41.24	41.24	15,343	-0.10(-0.25%)
Oct 26, 2021	41.34	41.34	41.34	41.34	410	-0.37(-0.89%)
Oct 22, 2021		41.71	41.71	41.71	90	-0.24(-0.56%)
Oct 21, 2021	41.95	41.95	41.94	41.95	2,748	+0.24(+0.57%)
Oct 19, 2021		41.71	41.71	41.71	12	-1.65(-3.80%)
Oct 13, 2021		43.36	43.36	43.36	113	-0.01(-0.02%)
Oct 12, 2021	43.09	44.08	42.94	43.37	4,503	+0.28(+0.66%)
Oct 11, 2021	43.19	43.66	43.09	43.09	1,973	-0.14(-0.33%)
Oct 08, 2021	43.51	43.79	43.17	43.23	1,166	-0.02(-0.05%)
Oct 07, 2021	43.07	43.25	43.07	43.25	873	+0.09(+0.22%)
Oct 06, 2021	43.30	43.30	42.66	43.15	2,314	+0.50(+1.18%)
Oct 05, 2021	42.65	42.65	42.65	42.65	1,152	-0.15(-0.35%)
Oct 04, 2021	43.13	43.13	42.37	42.80	1,437	-0.04(-0.09%)

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.