Sound Financial (NQ: SFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	39.48	39.48	39.14	39.14	1,125	-0.35(-0.88%)
Mar 30, 2021	39.48	39.49	38.60	39.49	1,429	+0.01(+0.02%)
Mar 29, 2021	38.98	39.48	38.57	39.48	661	-0.12(-0.31%)
Mar 26, 2021	38.87	39.60	38.87	39.60	1,595	-0.48(-1.20%)
Mar 25, 2021	40.34	40.42	39.08	40.08	10,251	-0.35(-0.86%)
Mar 24, 2021	39.63	40.43	39.63	40.43	4,228	+1.08(+2.75%)
Mar 23, 2021	39.03	40.34	39.03	39.35	3,129	+0.00(+0.00%)
Mar 22, 2021	38.57	39.43	38.55	39.35	4,567	+0.34(+0.87%)
Mar 19, 2021	37.56	39.01	37.43	39.01	36,479	+2.02(+5.47%)
Mar 18, 2021	36.60	36.99	36.60	36.99	3,733	+0.38(+1.03%)
Mar 17, 2021	36.68	36.82	36.61	36.61	2,135	-0.06(-0.15%)
Mar 16, 2021		36.67	36.67	36.67	3	+0.00(+0.00%)
Mar 15, 2021	36.59	36.67	36.25	36.67	2,014	+0.30(+0.82%)
Mar 12, 2021	36.67	37.53	36.37	36.37	2,127	-0.21(-0.58%)
Mar 11, 2021	36.62	36.67	36.38	36.58	1,133	-0.61(-1.65%)
Mar 10, 2021	36.12	37.20	35.73	37.20	5,026	+0.72(+1.99%)
Mar 09, 2021	35.26	36.54	35.26	36.47	19,499	+0.76(+2.13%)
Mar 08, 2021	35.73	35.73	35.68	35.71	745	+0.39(+1.11%)
Mar 05, 2021		35.32	35.32	35.32	62	+0.00(+0.00%)
Mar 04, 2021	35.32	35.32	35.32	35.32	136	+0.70(+2.02%)
Mar 03, 2021	34.04	35.47	33.95	34.62	72,344	-0.08(-0.22%)
Mar 02, 2021	33.59	34.79	33.59	34.70	1,062	+0.04(+0.11%)
Mar 01, 2021	33.60	34.66	33.40	34.66	1,277	+1.02(+3.02%)
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%)

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.