Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sound Financial (NQ: SFBC )

44.14 +1.64 (+3.86%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 20.27 20.27 20.27 20.27 603 -0.02(-0.08%)
May 26, 2016 20.29 20.29 20.29 20.29 349 -0.20(-0.97%)
May 25, 2016 20.39 20.52 20.39 20.49 4,672 -0.01(-0.05%)
May 24, 2016 20.31 20.50 20.31 20.50 2,472 +0.23(+1.11%)
May 23, 2016 20.27 20.27 20.27 20.27 310 +0.01(+0.04%)
May 19, 2016 20.37 20.26 20.26 20.26 64 +0.00(+0.00%)
May 17, 2016 20.22 20.26 20.26 20.26 931 -0.17(-0.83%)
May 16, 2016 20.49 20.49 20.43 20.43 1,217 +0.18(+0.90%)
May 13, 2016 20.25 20.25 20.25 20.25 159 -0.13(-0.65%)
May 11, 2016 20.38 20.38 20.38 20.38 60 +0.00(+0.00%)
May 10, 2016 20.22 20.38 20.22 20.38 2,170 +0.15(+0.72%)
May 09, 2016 20.24 20.24 20.24 20.24 291 -0.15(-0.76%)
May 06, 2016 20.52 20.52 20.39 20.39 1,488 -0.02(-0.11%)
May 05, 2016 20.23 20.41 20.23 20.41 1,202 +0.01(+0.04%)
May 03, 2016 20.11 20.40 20.40 20.40 58 +0.29(+1.45%)
Apr 28, 2016 20.11 20.11 20.11 20.11 133 +0.13(+0.64%)
Apr 25, 2016 20.00 19.99 19.99 19.99 1,285 +0.00(+0.00%)
Apr 22, 2016 19.99 19.99 19.99 19.99 665 -0.13(-0.64%)
Apr 21, 2016 19.94 20.11 19.94 20.11 1,413 +0.17(+0.86%)
Apr 20, 2016 19.94 19.94 19.94 19.94 1 +0.00(+0.00%)
Apr 19, 2016 19.94 19.94 19.94 19.94 1,285 +0.04(+0.21%)
Apr 18, 2016 19.91 19.91 19.90 19.90 743 +0.00(+0.01%)
Apr 15, 2016 19.90 19.99 19.90 19.90 3,137 +0.21(+1.09%)
Apr 14, 2016 19.73 19.73 19.69 19.69 970 -0.03(-0.15%)
Apr 13, 2016 19.69 19.72 19.69 19.72 566 +0.03(+0.15%)
Apr 08, 2016 19.88 19.69 19.69 19.69 115 +0.00(+0.00%)
Apr 07, 2016 19.69 19.69 19.69 19.69 866 +0.00(+0.00%)
Apr 06, 2016 19.69 19.69 19.69 19.69 1,203 -0.00(-0.00%)
Apr 04, 2016 19.71 19.69 19.69 19.69 467 +0.00(+0.00%)
Apr 01, 2016 19.69 19.69 19.69 19.69 3,404 +0.09(+0.44%)
Mar 31, 2016 19.60 19.60 19.60 19.60 250 +0.33(+1.73%)
Mar 30, 2016 19.27 19.27 19.27 19.27 272 -0.25(-1.27%)
Mar 18, 2016 19.51 19.51 19.51 19.51 96 -0.01(-0.04%)
Mar 16, 2016 19.53 19.52 19.52 19.52 163 +0.14(+0.71%)
Mar 15, 2016 19.39 19.39 18.87 19.39 4,577 +0.03(+0.13%)
Mar 14, 2016 19.36 19.36 19.36 19.36 261 +0.05(+0.25%)
Mar 09, 2016 19.31 19.31 19.31 19.31 701 +0.38(+2.00%)
Mar 04, 2016 18.93 18.93 18.93 18.93 89 -0.05(-0.27%)
Mar 03, 2016 18.98 18.98 18.98 18.98 321 -0.17(-0.89%)
Feb 29, 2016 19.16 19.16 19.16 19.16 2,570 +0.13(+0.67%)
Feb 26, 2016 18.66 19.03 18.66 19.03 477 -0.23(-1.20%)
Feb 24, 2016 18.99 19.26 19.26 19.26 7,827 +0.68(+3.64%)
Feb 22, 2016 18.40 18.58 18.58 18.58 19 +0.06(+0.31%)
Feb 19, 2016 18.45 18.52 18.45 18.52 647 +0.04(+0.19%)
Feb 18, 2016 18.22 18.49 18.22 18.49 8,412 +0.05(+0.28%)
Feb 17, 2016 18.36 18.44 18.36 18.44 719 -0.29(-1.55%)
Feb 12, 2016 18.73 18.73 18.73 18.73 1 +0.17(+0.92%)
Feb 10, 2016 18.56 18.56 18.56 18.56 7 +0.07(+0.37%)
Feb 09, 2016 18.79 18.82 18.49 18.49 1,985 -0.39(-2.04%)
Feb 08, 2016 18.87 18.87 18.62 18.87 1,319 -0.19(-1.01%)
Feb 05, 2016 19.47 19.47 19.07 19.07 753 -0.28(-1.46%)
Feb 04, 2016 19.32 19.35 19.32 19.35 820 +0.28(+1.48%)
Feb 03, 2016 19.07 19.07 19.07 19.07 146 -0.07(-0.36%)
Feb 02, 2016 19.07 19.13 19.07 19.13 2,059 -0.02(-0.09%)
Feb 01, 2016 19.12 19.15 19.12 19.15 468 +0.12(+0.63%)
Jan 29, 2016 19.03 19.03 19.03 19.03 160 -0.16(-0.83%)
Jan 27, 2016 19.31 19.19 19.19 19.19 351 -0.42(-2.15%)
Jan 26, 2016 19.61 19.61 19.61 19.61 308 +0.03(+0.13%)
Jan 25, 2016 19.02 19.59 19.02 19.59 1,813 +0.58(+3.03%)
Jan 22, 2016 19.03 19.03 18.39 19.01 5,407 -0.01(-0.07%)
Jan 21, 2016 19.31 19.31 19.02 19.02 5,845 -0.29(-1.50%)
Jan 20, 2016 19.62 19.62 18.83 19.31 5,685 -0.31(-1.56%)
Jan 19, 2016 19.45 19.62 19.28 19.62 4,117 +0.17(+0.88%)
Jan 15, 2016 19.28 19.45 19.45 19.45 7,502 +0.09(+0.48%)
Jan 14, 2016 19.36 19.41 18.43 19.36 2,991 +0.11(+0.57%)
Jan 13, 2016 19.65 19.65 19.19 19.25 2,518 -0.83(-4.16%)
Jan 11, 2016 20.08 20.08 20.08 20.08 90 +0.00(+0.00%)
Jan 08, 2016 19.19 20.08 19.19 20.08 2,581 +0.77(+3.98%)
Jan 07, 2016 19.13 19.32 19.13 19.31 2,261 +0.64(+3.43%)
Jan 06, 2016 19.00 19.00 18.67 18.67 432 -0.64(-3.31%)
Jan 05, 2016 19.19 19.28 19.16 19.31 2,930 +0.00(+0.00%)
Dec 31, 2015 19.14 19.31 19.31 19.31 58 +0.00(+0.00%)
Dec 30, 2015 19.31 19.31 19.31 19.31 651 +0.42(+2.24%)
Dec 24, 2015 18.65 18.89 18.89 18.89 937 -0.43(-2.24%)
Dec 23, 2015 19.10 19.32 19.10 19.32 1,522 +0.04(+0.22%)
Dec 18, 2015 19.08 19.28 19.28 19.28 4,454 +0.21(+1.12%)
Dec 17, 2015 19.02 19.07 19.02 19.07 3,977 +0.30(+1.59%)
Dec 10, 2015 18.77 18.77 18.77 18.77 468 +0.00(+0.00%)
Dec 09, 2015 18.77 18.77 18.77 18.77 498 -0.09(-0.45%)
Dec 08, 2015 18.83 19.02 18.83 18.85 4,533 +0.17(+0.89%)
Dec 07, 2015 18.64 18.69 18.64 18.69 289 +0.00(+0.02%)
Dec 03, 2015 18.69 18.68 18.68 18.68 7 -0.09(-0.50%)
Dec 02, 2015 19.06 19.06 18.77 18.78 716 -0.33(-1.74%)
Nov 23, 2015 18.72 19.11 19.11 19.11 2,813 +0.52(+2.80%)
Nov 18, 2015 18.45 18.59 18.59 18.59 1,289 +0.23(+1.25%)
Nov 17, 2015 17.98 19.77 17.96 18.36 25,862 +0.25(+1.37%)
Nov 16, 2015 18.12 18.22 18.11 18.11 4,201 +0.19(+1.05%)
Nov 12, 2015 18.55 17.92 17.92 17.92 7,737 -0.08(-0.44%)
Nov 11, 2015 18.57 18.57 18.00 18.00 1,523 -0.72(-3.86%)
Nov 10, 2015 17.96 18.72 17.96 18.72 576 -0.41(-2.16%)
Nov 09, 2015 17.95 19.14 17.95 19.14 935 +1.22(+6.83%)
Nov 06, 2015 18.30 18.30 17.91 17.91 7,033 -0.38(-2.05%)
Nov 05, 2015 18.27 18.29 18.27 18.29 1,175 +0.88(+5.08%)
Nov 04, 2015 17.41 17.41 17.41 17.41 235 -0.45(-2.52%)
Nov 03, 2015 17.82 17.86 17.82 17.86 1,773 +0.08(+0.43%)
Nov 02, 2015 17.65 17.78 17.61 17.78 8,112 +0.17(+0.97%)
Oct 30, 2015 17.61 17.65 17.12 17.61 8,044 +0.00(+0.00%)
Oct 29, 2015 17.40 17.61 17.15 17.61 6,429 +0.06(+0.36%)
Oct 28, 2015 17.40 17.65 17.40 17.54 5,153 -0.02(-0.12%)
Oct 27, 2015 17.57 17.57 17.57 17.57 324 +0.11(+0.63%)
Oct 23, 2015 17.46 17.46 17.46 17.46 41 +0.23(+1.33%)
Oct 20, 2015 17.25 17.23 17.23 17.23 3,409 -0.60(-3.39%)
Oct 15, 2015 17.29 17.83 17.83 17.83 3,761 +0.53(+3.07%)
Oct 14, 2015 17.29 17.30 17.29 17.30 1,187 +0.03(+0.17%)
Oct 13, 2015 17.15 17.27 17.15 17.27 5,843 +0.12(+0.69%)
Oct 12, 2015 17.44 17.44 17.15 17.15 1,175 +0.04(+0.24%)
Oct 08, 2015 17.23 17.11 17.11 17.11 9,522 +0.05(+0.30%)
Oct 07, 2015 17.24 17.24 17.06 17.06 927 -0.08(-0.49%)
Oct 06, 2015 17.10 17.27 17.10 17.14 7,143 +0.07(+0.43%)
Oct 05, 2015 17.07 17.07 17.07 17.07 587 +0.00(+0.02%)
Oct 02, 2015 17.06 17.06 17.06 17.06 769 -0.05(-0.30%)
Sep 30, 2015 17.22 17.12 17.12 17.12 587 +0.05(+0.30%)
Sep 29, 2015 17.06 17.06 17.06 17.06 1,175 -0.07(-0.39%)
Sep 28, 2015 17.06 17.23 17.06 17.13 7,544 -0.05(-0.30%)
Sep 25, 2015 17.18 17.18 17.15 17.18 1,369 +0.15(+0.90%)
Sep 24, 2015 17.19 17.19 17.03 17.03 734 -0.20(-1.14%)
Sep 23, 2015 17.23 17.23 17.23 17.23 757 +0.01(+0.05%)
Sep 22, 2015 17.23 17.23 17.03 17.22 1,674 +0.16(+0.96%)
Sep 21, 2015 17.25 17.25 17.03 17.05 1,972 -0.30(-1.73%)
Sep 18, 2015 17.22 17.35 17.22 17.35 1,698 +0.00(+0.00%)
Sep 17, 2015 17.01 17.35 17.01 17.35 1,630 +0.12(+0.69%)
Sep 16, 2015 17.02 17.23 17.02 17.23 1,469 +0.22(+1.30%)
Sep 14, 2015 17.44 17.01 17.01 17.01 1,058 -0.42(-2.39%)
Sep 11, 2015 17.01 17.43 17.01 17.43 352 +0.20(+1.18%)
Sep 10, 2015 17.23 17.23 17.23 17.23 587 +0.21(+1.25%)
Sep 09, 2015 17.01 17.01 17.01 17.01 268 +0.00(+0.00%)
Sep 08, 2015 17.01 17.01 17.01 17.01 153 +0.00(+0.00%)
Sep 04, 2015 17.06 17.01 17.01 17.01 4,349 -0.03(-0.19%)
Sep 03, 2015 17.06 17.76 17.02 17.04 4,899 +0.04(+0.24%)
Sep 02, 2015 17.01 17.01 17.00 17.00 6,069 -0.41(-2.34%)
Sep 01, 2015 17.41 17.41 17.41 17.41 203 -0.35(-1.96%)
Aug 31, 2015 17.09 17.76 17.09 17.76 713 +0.59(+3.43%)
Aug 28, 2015 17.02 17.17 17.01 17.17 1,048 -0.05(-0.31%)
Aug 27, 2015 16.97 17.23 16.97 17.23 1,413 +0.21(+1.25%)
Aug 25, 2015 17.01 17.01 17.01 17.01 118 +0.43(+2.56%)
Aug 24, 2015 16.68 16.68 16.59 16.59 11,167 -0.51(-2.99%)
Aug 18, 2015 17.01 17.10 17.10 17.10 22 +0.08(+0.45%)
Aug 17, 2015 17.06 17.06 17.02 17.02 2,486 -0.12(-0.72%)
Aug 14, 2015 17.14 17.14 17.14 17.14 479 +0.13(+0.77%)
Aug 13, 2015 16.85 17.01 16.85 17.01 2,007 +0.17(+1.01%)
Aug 12, 2015 16.72 16.84 16.72 16.84 352 -0.34(-1.98%)
Aug 11, 2015 17.18 17.18 17.18 17.18 785 +0.09(+0.55%)
Aug 07, 2015 17.09 17.09 17.09 17.09 2 -0.04(-0.25%)
Aug 06, 2015 17.17 17.17 17.09 17.13 1,696 -0.04(-0.25%)
Aug 05, 2015 17.17 17.17 17.17 17.17 127 +0.05(+0.30%)
Aug 04, 2015 16.97 17.12 16.61 17.12 3,882 +0.16(+0.95%)
Aug 03, 2015 16.96 16.96 16.96 16.96 439 -0.21(-1.23%)
Jul 31, 2015 17.22 17.22 16.61 17.17 2,360 +0.51(+3.05%)
Jul 30, 2015 16.65 17.00 16.54 16.67 11,310 -0.64(-3.68%)
Jul 28, 2015 17.00 17.30 17.30 17.30 11 +0.30(+1.75%)
Jul 27, 2015 17.00 17.00 16.54 17.00 2,523 +0.00(+0.00%)
Jul 23, 2015 16.99 17.00 17.00 17.00 16 +0.33(+1.97%)
Jul 22, 2015 16.92 16.99 16.54 16.68 2,299 -0.32(-1.89%)
Jul 21, 2015 16.96 17.00 16.90 17.00 1,874 -0.08(-0.50%)
Jul 20, 2015 16.89 17.10 15.69 17.08 4,482 +0.12(+0.70%)
Jul 15, 2015 17.38 16.96 16.96 16.96 4,480 -0.55(-3.15%)
Jul 14, 2015 16.88 17.51 16.88 17.51 456 +0.66(+3.90%)
Jul 13, 2015 17.12 17.12 16.84 16.86 10,478 -0.26(-1.51%)
Jul 09, 2015 17.26 17.12 17.12 17.12 4,834 -0.14(-0.79%)
Jul 08, 2015 17.25 17.25 17.25 17.25 176 +0.14(+0.79%)
Jul 06, 2015 17.12 17.12 17.12 17.12 117 -0.70(-3.90%)
Jul 01, 2015 17.81 17.81 17.81 17.81 471 +0.01(+0.05%)
Jun 30, 2015 18.40 18.41 17.80 17.80 6,662 -0.01(-0.05%)
Jun 29, 2015 18.19 18.51 17.81 17.81 6,792 -0.70(-3.80%)
Jun 26, 2015 18.59 18.62 18.51 18.51 2,028 +0.35(+1.91%)
Jun 25, 2015 18.32 18.45 18.17 18.17 4,136 -0.08(-0.42%)
Jun 24, 2015 18.24 18.24 18.24 18.24 117 -0.18(-0.97%)
Jun 23, 2015 18.17 18.42 18.17 18.42 541 +0.05(+0.28%)
Jun 22, 2015 18.36 18.40 17.81 18.37 4,883 +1.21(+7.07%)
Jun 19, 2015 18.43 18.44 17.16 17.16 4,970 -0.92(-5.07%)
Jun 18, 2015 18.43 18.43 18.07 18.07 354 +0.28(+1.60%)
Jun 17, 2015 17.23 18.66 17.12 17.79 5,638 +0.40(+2.32%)
Jun 16, 2015 17.39 17.39 17.39 17.39 353 +0.25(+1.48%)
Jun 15, 2015 17.34 17.39 17.12 17.13 4,430 +0.17(+1.00%)
Jun 12, 2015 16.98 16.98 16.96 16.96 853 -0.38(-2.20%)
Jun 11, 2015 17.34 17.34 17.33 17.34 791 +0.28(+1.64%)
Jun 02, 2015 16.92 17.06 17.06 17.06 90,553 +0.01(+0.05%)
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.