Premium
Sound Financial Bancorp Inc (SFBC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.70765027322 | 43.92 | 44.76 | 41.75 | 47585 | 43.40898647 | CS |
| 4 | 3.35 | 8.10745401742 | 41.32 | 44.76 | 41.2775 | 17658 | 43.22910682 | CS |
| 12 | -0.07 | -0.156459544032 | 44.74 | 47 | 40.79 | 9757 | 42.95147133 | CS |
| 26 | 1.04 | 2.38368095347 | 43.63 | 47 | 40.68 | 8009 | 43.14468269 | CS |
| 52 | -2.55 | -5.40025412961 | 47.22 | 48.845 | 40.68 | 6598 | 44.11156978 | CS |
| 156 | 9.24 | 26.0795935648 | 35.43 | 56 | 33.72 | 4141 | 44.98507781 | CS |
| 260 | 0.06 | 0.134498991258 | 44.61 | 56 | 33.268 | 3411 | 43.63357941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 44.67 | -0.08 | -0.18 | 44.71 | 44.76 | 44.025 | 6227 |
| 1782945300 | 44.75 | 1.64 | 3.80 | 43.2 | 44.75 | 43.2 | 6381 |
| 1782858900 | 43.11 | 0.05 | 0.10 | 42.6 | 43.11 | 42.52 | 12243 |
| 1782772500 | 43.065 | -0.29 | -0.66 | 43.35 | 43.5899 | 41.75 | 4975 |
| 1782513300 | 43.35 | -0.73 | -1.66 | 43.88 | 44.32 | 42.795 | 201371 |
| 1782426900 | 44.08 | 0.38 | 0.87 | 43.92 | 44.14 | 42.82 | 12955 |
| 1782340500 | 43.7 | 0.46 | 1.06 | 43.57 | 43.97 | 42.87 | 9951 |
| 1782254100 | 43.24 | 0.25 | 0.58 | 42.9 | 44.55 | 42.81 | 4527 |
| 1782167700 | 42.99 | -0.84 | -1.92 | 43.75 | 43.75 | 42.58 | 6691 |
| 1781822100 | 43.83 | 1.35 | 3.18 | 42.71 | 44.5 | 41.2775 | 20301 |
| 1781735700 | 42.48 | 1.06 | 2.56 | 41.31 | 42.48 | 41.31 | 3806 |
| 1781649300 | 41.42 | -1.1 | -2.59 | 42.29 | 42.81 | 41.31 | 16805 |
| 1781562900 | 42.52 | -1.11 | -2.54 | 43.28 | 43.65 | 42.52 | 2195 |
| 1781303700 | 43.63 | 0.38 | 0.88 | 42.83 | 43.63 | 42.26 | 3581 |
| 1781217300 | 43.25 | 0.46 | 1.08 | 42.47 | 43.25 | 42.23 | 4226 |
| 1781130900 | 42.79 | 0.49 | 1.16 | 42.09 | 43.25 | 42.09 | 3793 |
| 1781044500 | 42.3 | 0.23 | 0.55 | 41.83 | 42.3 | 41.825 | 4820 |
| 1780958100 | 42.07 | -0.26 | -0.61 | 42.07 | 42.1 | 42.06 | 5045 |
| 1780698900 | 42.33 | 0.44 | 1.05 | 41.66 | 42.57 | 41.66 | 6816 |
| 1780612500 | 41.89 | 0.57 | 1.38 | 41.32 | 42.255 | 41.32 | 5023 |
| 1780526100 | 41.32 | -0.62 | -1.48 | 41.71 | 42.2 | 41.31 | 11203 |
| 1780439700 | 41.94 | 0.23 | 0.55 | 41.71 | 42.16 | 41.71 | 5721 |
| 1780353300 | 41.71 | -0.02 | -0.05 | 41.77 | 42.53 | 41.53 | 4785 |
| 1780094100 | 41.73 | -1.56 | -3.60 | 42.85 | 42.85 | 41.73 | 9363 |
| 1780007700 | 43.29 | 1.46 | 3.49 | 41.61 | 43.29 | 41.61 | 8971 |
| 1779921300 | 41.83 | -0.22 | -0.52 | 41.84 | 42.25 | 41.59 | 3915 |
| 1779834900 | 42.05 | 0.33 | 0.79 | 42.08 | 42.78 | 41.6 | 5129 |
| 1779489300 | 41.72 | 0.2 | 0.48 | 41.45 | 42.3 | 41.45 | 4472 |
| 1779402900 | 41.52 | -1.05 | -2.47 | 42.35 | 43.6466 | 41.52 | 8085 |
| 1779316500 | 42.57 | 0.13 | 0.31 | 42.02 | 43 | 42.02 | 2862 |
| 1779230100 | 42.44 | 0.32 | 0.76 | 41.89 | 42.44 | 41.66 | 4058 |
| 1779143700 | 42.12 | -0.05 | -0.12 | 41.86 | 43.4721 | 41.86 | 4424 |
| 1778884500 | 42.17 | -0.21 | -0.50 | 41.86 | 42.17 | 41.55 | 2560 |
| 1778798100 | 42.38 | 0.84 | 2.02 | 41.61 | 42.4 | 41.5501 | 2557 |
| 1778711700 | 41.54 | -0.7 | -1.66 | 41.69 | 42.2 | 41.52 | 2518 |
| 1778625300 | 42.24 | 0.22 | 0.52 | 41.93 | 42.9099 | 40.79 | 2067 |
| 1778538900 | 42.02 | -0.14 | -0.33 | 41.77 | 42.06 | 41.73 | 5357 |
| 1778279700 | 42.16 | -0.08 | -0.19 | 42.39 | 42.53 | 41.98 | 6356 |
| 1778193300 | 42.24 | -0.13 | -0.31 | 42.46 | 42.63 | 42.24 | 2182 |
| 1778106900 | 42.37 | 0.28 | 0.67 | 41.87 | 42.37 | 41.87 | 3824 |
| 1778020500 | 42.09 | 0.71 | 1.72 | 41.74 | 42.09 | 41.5 | 3054 |
| 1777934100 | 41.38 | -0.04 | -0.10 | 41.12 | 41.66 | 41.12 | 3763 |
| 1777674900 | 41.42 | 0.27 | 0.66 | 41.03 | 41.42 | 41.03 | 6587 |
| 1777588500 | 41.15 | 0 | 0.00 | 41.49 | 41.49 | 40.8 | 14850 |
| 1777502100 | 41.15 | -0.59 | -1.41 | 41.69 | 41.69 | 41.01 | 11699 |
| 1777415700 | 41.74 | 0.28 | 0.68 | 42 | 42 | 41.74 | 4332 |
| 1777329300 | 41.46 | -0.79 | -1.87 | 42.06 | 42.25 | 41.46 | 8873 |
| 1777070100 | 42.25 | -0.14 | -0.33 | 42.12 | 42.67 | 41.9 | 8579 |
| 1776983700 | 42.39 | -0.91 | -2.10 | 43.06 | 43.06 | 41.03 | 12500 |
| 1776897300 | 43.3 | -0.27 | -0.62 | 43.38 | 43.38 | 43.06 | 8592 |
| 1776810900 | 43.57 | -0.36 | -0.82 | 43.6 | 43.6 | 43.34 | 4579 |
| 1776724500 | 43.93 | -0.25 | -0.57 | 44.18 | 44.56 | 43.91 | 3233 |
| 1776465300 | 44.18 | -0.82 | -1.82 | 44.11 | 44.56 | 43.915 | 11917 |
| 1776378900 | 45 | -1.21 | -2.62 | 46.06 | 46.21 | 44.78 | 2599 |
| 1776292500 | 46.21 | 1.02 | 2.26 | 44.82 | 47 | 44.5 | 11535 |
| 1776206100 | 45.19 | -0.46 | -1.01 | 45.52 | 45.52 | 43.54 | 1534 |
| 1776119700 | 45.65 | 0.98 | 2.19 | 44.32 | 46 | 44.32 | 4876 |
| 1775860500 | 44.67 | -0.62 | -1.37 | 45.19 | 45.19 | 44.67 | 1254 |
| 1775774100 | 45.29 | 0.14 | 0.31 | 44.74 | 45.53 | 44.255 | 5631 |
| 1775687700 | 45.15 | 1.86 | 4.30 | 43.6 | 45.15 | 43.6 | 7868 |
| 1775601300 | 43.29 | 0.51 | 1.19 | 42.61 | 43.29 | 42.61 | 3346 |
| 1775514900 | 42.78 | 0.96 | 2.30 | 41.95 | 42.78 | 41.95 | 5321 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
