Sound Financial (NQ: SFBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.36	15.36	15.11	15.11	953	-0.19(-1.26%)
Jul 30, 2014	14.80	15.30	14.80	15.30	1,550	+0.58(+3.93%)
Jul 29, 2014	14.63	15.29	14.60	14.72	8,297	+0.12(+0.81%)
Jul 25, 2014	14.60	14.60	14.60	14.60	119	-0.08(-0.52%)
Jul 22, 2014	14.47	14.68	14.68	14.68	2,623	+0.34(+2.40%)
Jul 21, 2014	14.38	14.38	14.33	14.33	238	-0.14(-0.99%)
Jul 18, 2014	14.58	14.58	14.39	14.48	5,246	+0.01(+0.06%)
Jul 17, 2014	14.53	14.64	14.37	14.47	8,965	-0.05(-0.35%)
Jul 16, 2014	14.63	14.63	14.52	14.52	2,800	-0.04(-0.29%)
Jul 14, 2014	14.58	14.56	14.56	14.56	1,192	-0.12(-0.80%)
Jul 11, 2014	14.68	14.68	14.68	14.68	119	+0.17(+1.16%)
Jul 10, 2014	14.51	14.51	14.51	14.51	1,707	+0.00(+0.00%)
Jul 08, 2014	14.53	14.51	14.51	14.51	834	-0.17(-1.14%)
Jul 07, 2014	14.48	14.68	14.47	14.68	1,073	+0.08(+0.57%)
Jul 02, 2014	14.64	14.59	14.59	14.59	2,027	-0.08(-0.52%)
Jun 30, 2014	14.47	14.67	14.67	14.67	16	-0.02(-0.11%)
Jun 26, 2014	14.69	14.69	14.69	14.69	4	+0.01(+0.06%)
Jun 24, 2014	14.68	14.68	14.68	14.68	238	+0.01(+0.06%)
Jun 20, 2014	14.67	14.67	14.67	14.67	953	-0.01(-0.06%)
Jun 17, 2014	14.68	14.68	14.68	14.68	834	+0.08(+0.57%)
Jun 13, 2014	14.59	14.59	14.59	14.59	109	+0.08(+0.52%)
Jun 12, 2014	14.48	14.52	14.48	14.52	522	-0.03(-0.23%)
Jun 11, 2014	14.55	14.56	14.55	14.55	2,183	+0.08(+0.58%)
Jun 09, 2014	14.47	14.47	14.47	14.47	4	-0.01(-0.06%)
Jun 06, 2014	14.59	14.59	14.48	14.48	1,003	-0.08(-0.52%)
Jun 05, 2014	14.47	14.55	14.47	14.55	2,313	+0.02(+0.11%)
Jun 04, 2014	14.55	14.68	14.53	14.53	1,740	-0.14(-0.97%)
Jun 03, 2014	14.62	14.68	14.27	14.68	4,411	+0.00(+0.00%)
Jun 02, 2014	14.46	14.68	14.46	14.68	1,738	+0.05(+0.36%)
May 30, 2014	14.32	14.62	14.30	14.62	5,527	+0.37(+2.57%)
May 29, 2014	14.30	14.30	14.16	14.26	3,994	+0.00(+0.00%)
May 28, 2014	14.29	14.29	14.26	14.26	1,327	+0.00(+0.00%)
May 27, 2014	14.29	14.29	14.14	14.26	1,562	-0.03(-0.24%)
May 23, 2014	14.29	14.29	14.29	14.29	2,980	+0.03(+0.18%)
May 22, 2014	14.27	14.29	14.26	14.27	1,414	-0.12(-0.82%)
May 21, 2014	14.27	14.38	14.26	14.38	3,189	+0.18(+1.30%)
May 20, 2014	14.22	14.63	14.20	14.20	1,003	-0.03(-0.18%)
May 15, 2014	14.43	14.22	14.22	14.22	1,788	-0.15(-1.05%)
May 14, 2014	14.48	14.48	14.37	14.37	6,916	-0.13(-0.92%)
May 13, 2014	14.12	14.66	14.12	14.51	16,280	+0.11(+0.76%)
May 08, 2014	14.40	14.40	14.40	14.40	239	+0.04(+0.24%)
May 07, 2014	14.12	14.36	14.12	14.36	1,430	+0.22(+1.56%)
May 06, 2014	14.14	14.14	14.14	14.14	418	+0.17(+1.21%)
May 05, 2014	14.40	14.40	13.97	13.98	6,800	-0.34(-2.38%)
May 02, 2014	14.32	14.32	14.28	14.32	1,329	+0.17(+1.18%)

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.