Sound Financial (NQ: SFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.25	34.51	33.64	33.64	2,020	-0.19(-0.56%)
Feb 25, 2021	33.75	34.68	32.91	33.83	98,688	+0.14(+0.42%)
Feb 24, 2021	31.84	33.80	31.84	33.69	40,340	+1.14(+3.50%)
Feb 23, 2021	31.87	32.55	31.87	32.55	675	+0.58(+1.82%)
Feb 22, 2021	31.97	31.97	31.97	31.97	536	+0.33(+1.04%)
Feb 19, 2021	31.64	31.64	31.26	31.64	1,488	-0.01(-0.04%)
Feb 18, 2021	31.65	31.65	31.65	31.65	262	-0.11(-0.33%)
Feb 17, 2021	31.99	31.99	31.62	31.76	741	+0.51(+1.62%)
Feb 16, 2021	31.25	31.25	31.25	31.25	1,072	+0.40(+1.31%)
Feb 12, 2021		30.85	30.85	30.85	61	+0.00(+0.00%)
Feb 11, 2021	31.50	31.70	30.79	30.85	8,909	-0.89(-2.79%)
Feb 10, 2021	31.50	31.89	31.14	31.74	1,220	-0.17(-0.52%)
Feb 09, 2021	31.90	31.90	31.90	31.90	252	+1.07(+3.48%)
Feb 08, 2021	32.24	32.29	30.83	30.83	1,926	-0.15(-0.48%)
Feb 05, 2021		30.98	30.98	30.98	86	+0.00(+0.00%)
Feb 04, 2021	30.79	30.98	30.79	30.98	799	-0.17(-0.54%)
Feb 03, 2021		31.15	31.15	31.15	10	+0.00(+0.00%)
Feb 02, 2021	30.78	31.46	30.78	31.15	4,134	+0.37(+1.21%)
Feb 01, 2021	30.54	30.78	30.54	30.78	2,295	+0.00(+0.00%)
Jan 29, 2021	30.41	30.78	30.41	30.78	321	+0.50(+1.66%)
Jan 28, 2021		30.27	30.27	30.27	53	+0.00(+0.00%)
Jan 27, 2021	30.27	30.27	30.27	30.27	483	+0.00(+0.00%)
Jan 26, 2021		30.27	30.27	30.27	40	+0.00(+0.00%)
Jan 25, 2021	30.36	30.36	30.27	30.27	2,479	+0.00(+0.00%)
Jan 22, 2021	30.27	30.27	30.27	30.27	214	+0.20(+0.65%)
Jan 21, 2021	30.27	30.27	30.08	30.08	1,833	+0.23(+0.78%)
Jan 20, 2021	29.84	29.84	29.84	29.84	224	-0.43(-1.42%)
Jan 19, 2021		30.27	30.27	30.27	32	+0.00(+0.00%)
Jan 15, 2021		30.27	30.27	30.27	9	+0.00(+0.00%)
Jan 14, 2021	30.27	30.27	30.27	30.27	639	+0.07(+0.22%)
Jan 13, 2021	29.58	30.21	29.58	30.21	1,145	+0.55(+1.86%)
Jan 12, 2021	29.56	30.08	29.56	29.66	2,513	-0.60(-1.97%)
Jan 11, 2021	30.25	30.25	30.25	30.25	128	+0.11(+0.37%)
Jan 08, 2021	30.27	30.27	30.14	30.14	321	+0.71(+2.41%)
Jan 07, 2021	30.27	30.29	29.39	29.43	1,420	-0.11(-0.38%)
Jan 06, 2021	30.18	30.31	29.03	29.54	3,277	-0.07(-0.22%)
Jan 05, 2021	29.61	30.17	29.61	29.61	2,088	+0.00(+0.00%)
Jan 04, 2021		29.61	29.61	29.61	2	+0.00(+0.00%)
Dec 31, 2020		29.61	29.61	29.61	42	-0.30(-1.00%)
Dec 30, 2020		29.91	29.91	29.91	42	+0.00(+0.00%)
Dec 29, 2020	29.85	29.94	29.85	29.91	1,284	+0.53(+1.81%)
Dec 28, 2020	29.61	29.61	29.38	29.38	1,230	+0.41(+1.42%)
Dec 23, 2020		28.97	28.97	28.97	0	-0.55(-1.86%)
Dec 22, 2020	29.74	29.74	29.36	29.52	1,223	+0.67(+2.33%)
Dec 21, 2020	28.84	28.84	28.84	28.84	196	+0.10(+0.36%)
Dec 18, 2020	28.91	29.69	28.74	28.74	3,431	-1.09(-3.66%)
Dec 17, 2020	29.67	29.83	28.95	29.83	5,425	+0.33(+1.13%)
Dec 16, 2020	29.38	29.56	29.38	29.50	6,320	+0.22(+0.74%)
Dec 15, 2020	29.33	29.38	29.28	29.28	5,950	-0.05(-0.16%)
Dec 14, 2020	29.33	29.33	29.33	29.33	666	+0.00(+0.00%)
Dec 11, 2020	28.94	29.33	28.94	29.33	4,074	+0.39(+1.33%)
Dec 10, 2020	28.94	28.94	28.94	28.94	166	+0.03(+0.12%)
Dec 09, 2020		28.91	28.91	28.91	170	+0.00(+0.00%)
Dec 08, 2020		28.91	28.91	28.91	109	+0.00(+0.00%)
Dec 07, 2020	28.91	28.91	28.91	28.91	351	+0.00(+0.00%)
Dec 04, 2020		28.91	28.91	28.91	30	+0.00(+0.00%)
Dec 03, 2020	28.44	28.91	28.44	28.91	640	+0.17(+0.58%)
Dec 02, 2020	28.79	28.99	28.74	28.74	762	-0.62(-2.13%)

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.