Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	39.37	39.37	39.35	39.35	1,224	-0.01(-0.03%)
May 22, 2024	39.36	39.36	39.36	39.36	304	+0.01(+0.03%)
May 20, 2024				39.35	70	+0.00(+0.00%)
May 17, 2024	39.35	39.35	39.35	39.35	1,153	+0.05(+0.13%)
May 14, 2024				39.30	89	+0.05(+0.13%)
May 10, 2024				39.25	151	-0.38(-0.96%)
May 09, 2024	39.70	39.70	39.63	39.63	593	+0.37(+0.94%)
May 07, 2024				39.26	151	+0.21(+0.54%)
May 06, 2024	39.05	39.05	39.05	39.05	548	+0.02(+0.05%)
May 03, 2024	39.03	39.03	39.01	39.03	848	+0.02(+0.05%)
May 02, 2024	39.05	39.06	39.01	39.01	2,247	-0.79(-1.98%)
Apr 30, 2024				39.80	67	+0.79(+2.02%)
Apr 29, 2024	39.01	39.01	39.01	39.01	748	+0.05(+0.13%)
Apr 24, 2024				38.96	48	-0.45(-1.14%)
Apr 23, 2024	39.41	39.41	39.41	39.41	132	+0.00(+0.00%)
Apr 22, 2024	39.41	39.41	39.41	39.41	399	+0.00(+0.00%)
Apr 19, 2024	39.42	39.45	39.41	39.41	1,523	-0.64(-1.59%)
Apr 18, 2024	40.06	40.06	39.52	40.05	679	-0.01(-0.02%)
Apr 17, 2024	40.06	40.07	40.06	40.06	1,198	+0.00(+0.00%)
Apr 16, 2024	40.06	40.06	40.06	40.06	471	+0.00(+0.00%)
Apr 15, 2024	40.06	40.06	40.06	40.06	1,098	-0.31(-0.76%)
Apr 11, 2024				40.36	143	+0.05(+0.13%)
Apr 10, 2024	40.31	40.31	40.31	40.31	486	-0.17(-0.43%)
Apr 08, 2024				40.48	193	-0.01(-0.03%)
Apr 05, 2024	40.06	40.50	40.01	40.50	658	+0.48(+1.20%)
Apr 04, 2024	40.01	40.02	40.01	40.02	654	-0.66(-1.61%)
Apr 02, 2024				40.67	271	+0.27(+0.67%)
Apr 01, 2024	39.96	40.40	39.96	40.40	608	-0.09(-0.22%)
Mar 28, 2024	40.49	40.49	40.49	40.49	328	-0.31(-0.76%)
Mar 27, 2024	40.80	40.80	40.80	40.80	280	+0.22(+0.54%)
Mar 22, 2024				40.58	116	+0.26(+0.65%)
Mar 21, 2024	40.32	40.32	40.32	40.32	572	-0.89(-2.16%)
Mar 19, 2024				41.21	192	+0.48(+1.17%)
Mar 15, 2024				40.73	401	+1.22(+3.10%)
Mar 13, 2024				39.51	26	+0.05(+0.13%)
Mar 08, 2024				39.46	128	+0.00(+0.00%)
Mar 07, 2024	39.45	39.46	39.45	39.46	387	-0.10(-0.25%)
Mar 04, 2024				39.56	31	-0.36(-0.90%)
Feb 27, 2024				39.92	53	-0.06(-0.14%)
Feb 26, 2024	39.97	39.97	39.97	39.97	596	+0.41(+1.05%)
Feb 21, 2024				39.56	230	+0.30(+0.76%)
Feb 20, 2024	39.26	39.26	39.26	39.26	385	+0.02(+0.05%)
Feb 16, 2024	39.26	39.26	39.24	39.24	856	-0.07(-0.18%)
Feb 15, 2024	39.31	39.31	39.31	39.31	396	+0.40(+1.02%)
Feb 13, 2024				38.91	94	+0.00(+0.00%)
Feb 12, 2024	38.91	38.93	38.91	38.91	284	+0.00(+0.00%)
Feb 09, 2024	38.91	38.91	38.91	38.91	240	+0.29(+0.75%)
Feb 01, 2024				38.62	4	-0.37(-0.94%)
Jan 31, 2024	38.99	39.03	38.98	38.99	823	+0.01(+0.03%)
Jan 30, 2024	38.98	38.98	38.98	38.98	229	-0.05(-0.13%)
Jan 29, 2024	39.03	39.03	39.03	39.03	227	-0.48(-1.20%)
Jan 26, 2024	39.71	39.71	39.50	39.50	2,099	+0.26(+0.66%)
Jan 25, 2024	39.12	39.62	39.12	39.25	2,354	+0.31(+0.79%)
Jan 24, 2024	38.92	38.94	38.92	38.94	837	-0.18(-0.46%)
Jan 19, 2024				39.12	122	-0.25(-0.63%)
Jan 12, 2024				39.36	70	+0.44(+1.12%)
Jan 11, 2024	38.93	38.93	38.93	38.93	405	+0.31(+0.79%)
Jan 03, 2024				38.62	54	-0.21(-0.55%)
Jan 02, 2024	38.62	38.83	38.62	38.83	559	+0.21(+0.55%)
Dec 29, 2023	38.62	38.62	38.62	38.62	540	-0.49(-1.24%)
Dec 28, 2023	38.24	39.11	38.24	39.11	449	+0.98(+2.57%)
Dec 27, 2023	38.17	38.33	38.13	38.13	1,891	-0.74(-1.91%)
Dec 26, 2023	38.16	38.87	38.14	38.87	1,290	-1.17(-2.92%)
Dec 22, 2023	40.04	40.04	40.04	40.04	1,229	-0.01(-0.02%)
Dec 21, 2023	40.05	40.05	40.05	40.05	169	+0.59(+1.51%)
Dec 20, 2023	39.45	39.45	39.45	39.45	247	-0.02(-0.05%)
Dec 19, 2023	38.14	39.61	38.14	39.47	2,671	+1.35(+3.53%)
Dec 15, 2023				38.13	162	+0.01(+0.03%)
Dec 13, 2023				38.12	224	+1.62(+4.45%)
Dec 12, 2023	36.49	36.49	36.49	36.49	237	-1.09(-2.90%)
Dec 11, 2023	37.58	37.58	37.58	37.58	414	+0.54(+1.47%)
Dec 08, 2023	35.75	37.04	35.75	37.04	8,439	+1.12(+3.11%)
Dec 06, 2023				35.92	9	+0.27(+0.76%)
Dec 05, 2023	35.65	35.65	35.65	35.65	1,508	-0.49(-1.35%)
Dec 01, 2023				36.14	4	+0.63(+1.77%)
Nov 30, 2023	35.71	35.71	35.45	35.51	3,814	-0.63(-1.75%)
Nov 29, 2023	35.65	36.34	35.65	36.15	4,289	+0.44(+1.22%)
Nov 28, 2023	35.70	35.71	35.70	35.71	653	+0.05(+0.14%)
Nov 27, 2023	35.66	36.06	35.66	35.66	1,663	+0.01(+0.03%)
Nov 24, 2023	35.65	35.65	35.65	35.65	640	+0.00(+0.00%)
Nov 22, 2023	35.90	35.90	35.65	35.65	4,085	-0.42(-1.17%)
Nov 21, 2023	35.90	36.07	35.90	36.07	698	+0.04(+0.10%)
Nov 20, 2023	36.13	36.13	35.96	36.04	649	+0.09(+0.24%)
Nov 17, 2023	35.93	35.95	35.93	35.95	390	-1.05(-2.84%)
Nov 16, 2023	37.00	37.00	37.00	37.00	119	+0.65(+1.80%)
Nov 15, 2023	36.34	36.34	36.34	36.34	373	+0.10(+0.27%)
Nov 14, 2023	36.20	36.27	36.20	36.25	20,565	+0.81(+2.29%)
Nov 13, 2023	35.47	35.47	35.43	35.43	849	-0.93(-2.56%)
Nov 10, 2023	36.36	36.36	36.36	36.36	190	+0.93(+2.63%)
Nov 08, 2023				35.43	158	-0.49(-1.35%)
Nov 07, 2023	35.92	35.92	35.92	35.92	1,352	-0.29(-0.79%)
Nov 06, 2023	36.49	36.49	36.16	36.21	1,072	-0.10(-0.27%)
Nov 03, 2023	36.45	36.59	35.48	36.30	10,571	+0.25(+0.68%)
Nov 01, 2023				36.06	164	+0.10(+0.27%)
Oct 31, 2023	35.27	36.45	35.22	35.96	3,974	+0.97(+2.76%)
Oct 30, 2023	34.99	34.99	34.99	34.99	1,020	+0.12(+0.34%)
Oct 27, 2023	35.59	36.13	33.22	34.88	9,839	-1.08(-3.01%)
Oct 25, 2023				35.96	4	-0.25(-0.68%)
Oct 19, 2023				36.21	31	+0.14(+0.38%)
Oct 18, 2023	36.38	36.38	36.07	36.07	1,679	+0.07(+0.19%)
Oct 17, 2023	36.26	36.26	36.00	36.00	3,823	-0.13(-0.35%)
Oct 16, 2023	36.13	36.13	36.13	36.13	868	-0.14(-0.38%)
Oct 13, 2023	36.26	36.26	36.26	36.26	149	+0.06(+0.16%)
Oct 12, 2023	36.21	36.21	36.21	36.21	2,424	-0.01(-0.03%)
Oct 11, 2023	36.23	36.42	36.22	36.22	746	-0.39(-1.08%)
Oct 09, 2023				36.61	225	+0.06(+0.18%)
Oct 06, 2023	36.21	36.55	36.21	36.55	2,650	+0.34(+0.94%)
Oct 05, 2023	36.21	36.21	36.21	36.21	749	-0.15(-0.41%)
Oct 04, 2023	36.35	36.35	36.35	36.35	487	+0.15(+0.41%)
Oct 03, 2023	36.21	36.21	36.21	36.21	799	+0.00(+0.00%)
Oct 02, 2023	36.21	36.21	36.21	36.21	303	-0.22(-0.60%)
Sep 29, 2023	36.21	36.42	36.21	36.42	670	-0.10(-0.26%)
Sep 28, 2023	36.52	36.52	36.52	36.52	391	+0.31(+0.86%)
Sep 27, 2023	36.26	36.26	36.21	36.21	2,269	-0.00(-0.00%)
Sep 26, 2023	36.39	36.39	36.21	36.21	1,687	-0.51(-1.39%)
Sep 22, 2023				36.72	172	+0.12(+0.32%)
Sep 21, 2023	36.76	36.76	36.60	36.60	453	+0.39(+1.09%)
Sep 20, 2023	36.21	36.25	36.21	36.21	1,236	+0.13(+0.35%)
Sep 19, 2023	36.11	36.52	36.08	36.08	663	-0.28(-0.76%)
Sep 18, 2023	36.29	36.35	35.96	36.35	4,360	-0.09(-0.24%)
Sep 15, 2023	36.45	36.71	36.26	36.44	5,814	-0.07(-0.19%)
Sep 14, 2023	36.76	36.84	36.45	36.51	11,163	-0.28(-0.75%)
Sep 13, 2023	37.44	37.44	36.76	36.79	723	+0.03(+0.08%)
Sep 12, 2023	36.76	36.76	36.76	36.76	185	+0.05(+0.13%)
Sep 11, 2023	36.71	36.71	36.71	36.71	167	-0.15(-0.40%)
Sep 08, 2023	36.86	36.86	36.86	36.86	181	-0.39(-1.06%)
Sep 07, 2023	37.25	37.25	37.25	37.25	363	-0.09(-0.24%)
Sep 06, 2023	36.81	37.36	36.80	37.34	1,248	+0.30(+0.80%)
Sep 05, 2023	37.01	37.07	37.01	37.04	2,355	+0.02(+0.05%)
Sep 01, 2023	37.02	37.02	37.02	37.02	493	+0.01(+0.03%)
Aug 31, 2023	37.01	37.13	37.01	37.01	1,607	+0.00(+0.00%)
Aug 28, 2023				37.01	127	+0.01(+0.03%)
Aug 25, 2023	37.01	37.01	36.95	37.00	934	+0.05(+0.13%)
Aug 24, 2023	36.86	37.27	36.86	36.95	2,580	+0.11(+0.31%)
Aug 22, 2023				36.84	278	-0.59(-1.57%)
Aug 18, 2023				37.43	505	+0.87(+2.37%)
Aug 17, 2023	36.56	36.56	36.56	36.56	583	-0.38(-1.04%)
Aug 16, 2023	36.47	36.96	36.47	36.94	2,133	-0.02(-0.05%)
Aug 15, 2023	36.99	37.15	36.70	36.96	2,575	-0.11(-0.29%)
Aug 14, 2023	37.07	37.07	37.07	37.07	543	+0.31(+0.83%)
Aug 11, 2023	36.48	36.88	36.47	36.77	1,340	+0.28(+0.76%)
Aug 10, 2023	36.45	36.89	36.45	36.49	977	-0.30(-0.81%)
Aug 09, 2023	36.45	36.79	36.45	36.79	1,424	+0.31(+0.86%)
Aug 08, 2023	36.26	37.54	36.26	36.48	5,832	-0.01(-0.04%)
Aug 07, 2023	36.22	37.25	36.22	36.49	6,349	-0.07(-0.19%)
Aug 04, 2023	36.13	36.56	35.98	36.56	4,982	+0.16(+0.43%)
Aug 03, 2023	36.00	36.46	36.00	36.40	3,938	+0.13(+0.35%)
Aug 02, 2023	35.93	36.43	35.93	36.28	1,262	-0.11(-0.30%)
Aug 01, 2023	35.92	36.38	35.92	36.38	9,762	+0.12(+0.32%)
Jul 31, 2023	35.84	36.27	35.84	36.27	796	+0.00(+0.00%)
Jul 28, 2023	35.53	36.27	35.53	36.27	4,202	+0.42(+1.18%)
Jul 27, 2023	35.54	36.27	35.54	35.84	9,836	-0.17(-0.47%)
Jul 26, 2023	35.53	36.02	35.53	36.01	1,574	+0.04(+0.10%)
Jul 25, 2023	35.29	35.98	35.29	35.98	3,685	+0.22(+0.61%)
Jul 24, 2023	35.35	35.76	35.29	35.76	3,146	+0.41(+1.16%)
Jul 21, 2023	35.48	35.48	35.34	35.34	771	+0.06(+0.17%)
Jul 20, 2023	35.04	35.38	35.04	35.29	4,968	+0.23(+0.64%)
Jul 19, 2023	35.04	35.06	35.04	35.06	793	-0.10(-0.28%)
Jul 18, 2023	34.56	35.16	34.55	35.16	759	+0.12(+0.34%)
Jul 12, 2023				35.04	41	+0.00(+0.00%)
Jul 11, 2023	35.04	35.04	35.04	35.04	258	-0.16(-0.45%)
Jul 10, 2023	34.63	35.20	34.33	35.20	1,142	+0.23(+0.66%)
Jul 07, 2023	34.75	34.97	34.09	34.97	815	-0.10(-0.29%)
Jul 06, 2023	34.80	35.07	34.06	35.07	564	-0.22(-0.62%)
Jul 05, 2023	35.29	35.29	35.29	35.29	804	+0.56(+1.61%)
Jul 03, 2023	34.73	34.73	34.73	34.73	660	-0.07(-0.20%)
Jun 30, 2023	34.80	34.80	34.80	34.80	223	-0.03(-0.08%)
Jun 28, 2023				34.83	99	-0.18(-0.50%)
Jun 27, 2023	37.24	37.25	34.73	35.00	6,924	+0.21(+0.59%)
Jun 26, 2023	34.37	35.78	34.37	34.80	4,626	+0.49(+1.43%)
Jun 23, 2023	33.51	34.31	33.37	34.31	4,097	+0.99(+2.97%)
Jun 22, 2023	33.08	33.48	32.89	33.32	12,255	+0.58(+1.77%)
Jun 21, 2023	33.04	33.75	32.74	32.74	21,092	-0.25(-0.74%)
Jun 20, 2023	32.95	34.11	32.94	32.98	19,997	+0.04(+0.12%)
Jun 16, 2023	34.06	34.31	32.61	32.94	28,728	-0.98(-2.89%)
Jun 15, 2023	34.80	35.38	33.92	33.92	22,565	-0.43(-1.26%)
Jun 14, 2023	35.33	36.27	34.35	34.35	19,412	-0.60(-1.71%)
Jun 13, 2023	35.29	37.20	34.95	34.95	2,170	-0.33(-0.94%)
Jun 12, 2023	36.24	36.24	35.29	35.29	1,393	-0.02(-0.06%)
Jun 09, 2023	35.29	35.31	35.29	35.31	1,045	-0.41(-1.14%)
Jun 08, 2023	35.71	35.71	35.71	35.71	679	-0.21(-0.59%)
Jun 07, 2023	35.27	36.16	34.85	35.92	1,844	+0.75(+2.14%)
Jun 06, 2023	35.18	35.18	35.17	35.17	1,037	-0.50(-1.39%)

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.

Sound Financial (NQ: SFBC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Sound Financial (NQ: SFBC )

Historical Prices

Sections

Services