Sound Financial

SFBC
🏛️ usa →
46.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 47.90 47.90 46.34 46.34 0.0M
2025-09-26 47.32 47.74 47.17 47.74 0.0M
2025-09-25 46.48 46.85 46.85 46.85 0.0M
2025-09-24 45.82 46.37 45.82 46.37 0.0M
2025-09-23 46.10 46.32 45.97 46.17 0.0M
2025-09-22 45.70 46.15 45.91 45.97 0.0M
2025-09-19 46.10 47.05 46.10 47.00 0.0M
2025-09-18 45.55 46.46 45.55 46.46 0.0M
2025-09-17 45.26 46.56 45.26 45.34 0.0M
2025-09-16 45.23 46.21 45.23 45.44 0.0M
2025-09-15 45.70 45.88 45.50 45.59 0.0M
2025-09-12 46.35 46.36 45.12 45.14 0.0M
2025-09-11 46.93 46.93 46.39 46.53 0.0M
2025-09-10 47.18 47.18 47.05 47.18 0.0M
2025-09-09 46.85 47.76 46.85 47.25 0.0M
2025-09-08 47.00 47.00 46.97 46.97 0.0M
2025-09-05 47.50 47.50 47.25 47.31 0.0M
2025-09-04 47.20 47.39 47.02 47.38 0.0M
2025-09-03 47.09 47.13 46.90 46.90 0.0M
2025-09-02 47.15 47.15 47.06 47.06 0.0M
2025-08-29 47.50 47.50 47.24 47.27 0.0M
2025-08-28 47.70 47.70 47.32 47.32 0.0M
2025-08-27 47.84 48.52 47.84 47.99 0.0M
2025-08-26 48.52 48.55 48.11 48.11 0.0M
2025-08-25 48.58 48.61 48.54 48.54 0.0M
2025-08-22 48.10 48.85 48.10 48.66 0.0M
2025-08-21 47.71 47.71 47.12 47.25 0.0M
2025-08-20 46.75 48.23 46.75 48.23 0.0M
2025-08-19 46.75 47.11 46.75 46.93 0.0M
2025-08-18 46.81 46.81 46.41 46.46 0.0M
2025-08-15 46.34 47.34 46.24 46.55 0.0M
2025-08-14 47.33 47.33 46.35 46.86 0.0M
2025-08-13 46.70 46.75 46.70 46.74 0.0M
2025-08-12 46.29 46.87 46.27 46.87 0.0M
2025-08-11 45.87 46.24 45.81 46.24 0.0M
2025-08-08 46.61 46.87 46.00 46.06 0.0M
2025-08-07 46.40 46.40 46.05 46.05 0.0M
2025-08-06 46.83 46.83 46.83 46.83 0.0M
2025-08-05 45.75 47.15 45.75 46.85 0.0M
2025-08-04 45.99 46.06 45.99 46.00 0.0M
2025-08-01 45.95 46.29 45.75 45.75 0.0M
2025-07-31 47.92 47.92 45.97 46.05 0.0M
2025-07-30 48.20 48.50 46.25 46.53 0.0M
2025-07-29 46.87 48.00 46.87 47.09 0.0M
2025-07-28 47.24 48.02 47.24 48.02 0.0M
2025-07-25 46.19 47.70 46.19 47.70 0.0M
2025-07-24 46.31 46.48 46.10 46.10 0.0M
2025-07-23 45.60 46.80 45.60 46.51 0.0M
2025-07-22 44.24 45.42 44.24 45.05 0.0M
2025-07-21 44.27 45.24 44.00 44.33 0.0M
2025-07-18 46.52 46.52 44.47 44.77 0.0M
2025-07-17 45.00 46.49 45.00 46.49 0.0M
2025-07-16 46.03 46.03 44.76 45.19 0.0M
2025-07-15 46.08 46.08 45.17 45.50 0.0M
2025-07-14 45.98 46.02 45.81 45.99 0.0M
2025-07-11 46.30 46.30 45.80 45.80 0.0M
2025-07-10 46.86 46.86 45.94 46.20 0.0M
2025-07-09 47.16 47.16 46.30 46.61 0.0M
2025-07-08 47.08 47.14 46.83 46.83 0.0M
2025-07-07 47.14 47.36 47.02 47.02 0.0M
2025-07-03 47.22 47.22 47.18 47.18 0.0M
2025-07-02 46.61 48.45 46.61 47.11 0.0M
2025-07-01 46.01 47.00 46.00 47.00 0.0M
2025-06-30 47.42 47.42 45.81 46.00 0.0M
2025-06-27 46.98 46.98 46.00 46.00 0.3M
2025-06-26 47.79 47.79 46.75 46.81 0.1M
2025-06-25 46.37 46.37 45.53 46.23 0.0M
2025-06-24 45.90 46.48 45.90 46.43 0.0M
2025-06-23 45.04 46.66 45.04 46.17 0.0M
2025-06-20 47.50 47.50 44.60 44.60 0.0M
2025-06-18 48.12 48.18 47.35 47.35 0.0M
2025-06-17 49.02 49.02 48.11 48.11 0.0M
2025-06-16 49.23 49.23 48.89 49.18 0.0M
2025-06-13 49.36 49.41 48.70 49.09 0.0M
2025-06-12 49.46 49.46 49.21 49.35 0.0M
2025-06-11 50.49 50.49 48.50 49.40 0.0M
2025-06-10 50.05 50.20 49.90 49.90 0.0M
2025-06-09 50.17 50.17 49.64 49.64 0.0M
2025-06-06 50.38 50.38 49.67 49.67 0.0M
2025-06-05 50.18 50.18 50.00 50.00 0.0M
2025-06-04 50.20 50.29 49.85 49.90 0.0M
2025-06-03 50.03 50.25 49.96 50.00 0.0M
2025-06-02 50.69 50.69 50.00 50.08 0.0M
2025-05-30 50.38 50.38 49.85 49.99 0.0M
2025-05-29 50.22 50.55 50.01 50.06 0.0M
2025-05-28 50.44 50.44 50.00 50.00 0.0M
2025-05-27 50.47 50.47 50.16 50.38 0.0M
2025-05-23 50.65 50.65 50.25 50.25 0.0M
2025-05-22 50.41 50.79 50.41 50.79 0.0M
2025-05-21 50.03 50.85 50.03 50.64 0.0M
2025-05-20 50.59 50.60 50.52 50.56 0.0M
2025-05-19 50.83 50.83 49.00 50.50 0.0M
2025-05-16 51.43 51.43 50.69 50.70 0.0M
2025-05-15 51.45 51.45 50.60 50.60 0.0M
2025-05-14 50.64 51.70 50.44 51.30 0.0M
2025-05-13 50.55 50.79 50.20 50.20 0.0M
2025-05-12 50.49 50.50 50.20 50.49 0.0M
2025-05-08 50.82 50.94 50.19 50.40 0.0M
2025-05-07 50.68 50.68 50.57 50.57 0.0M
2025-05-06 50.26 50.26 50.26 50.26 0.0M
2025-05-05 51.22 51.22 51.22 51.22 0.0M
2025-05-02 50.98 51.33 50.61 51.33 0.0M
2025-05-01 50.77 50.77 50.77 50.77 0.0M
2025-04-30 51.31 51.31 50.56 50.77 0.0M
2025-04-29 51.39 51.54 50.93 51.43 0.0M
2025-04-28 50.53 51.44 50.53 51.44 0.0M
2025-04-25 51.13 51.14 50.98 50.98 0.0M
2025-04-24 51.23 51.23 50.81 51.14 0.0M
2025-04-23 50.93 51.99 50.58 51.25 0.0M
2025-04-22 49.93 50.93 49.93 50.87 0.0M
2025-04-21 49.70 49.94 49.70 49.94 0.0M
2025-04-17 49.70 49.94 49.70 49.94 0.0M
2025-04-16 49.67 49.67 49.48 49.48 0.0M
2025-04-15 49.73 49.94 49.59 49.59 0.0M
2025-04-14 50.00 50.26 49.86 49.86 0.0M
2025-04-11 50.00 50.23 50.00 50.23 0.0M
2025-04-10 48.00 50.89 48.00 50.33 0.0M
2025-04-09 49.69 50.95 49.55 50.95 0.0M
2025-04-08 50.18 50.18 49.69 49.69 0.0M
2025-04-07 47.18 49.44 47.18 49.44 0.0M
2025-04-04 49.25 49.25 48.30 49.15 0.0M
2025-04-03 50.46 50.88 50.09 50.88 0.0M
2025-04-02 50.81 51.90 50.81 51.57 0.0M
2025-04-01 50.73 50.73 50.65 50.65 0.0M
2025-03-31 50.83 51.01 50.15 50.15 0.0M
2025-03-28 51.01 51.89 50.21 51.89 0.0M
2025-03-27 51.10 51.10 51.04 51.04 0.0M
2025-03-26 50.97 51.30 50.94 51.30 0.0M
2025-03-25 51.19 51.30 51.00 51.00 0.0M
2025-03-24 51.19 51.30 51.00 51.00 0.0M
2025-03-21 50.53 51.30 50.22 51.30 0.0M
2025-03-20 50.90 51.20 50.56 50.81 0.0M
2025-03-19 50.56 50.56 50.56 50.56 0.0M
2025-03-18 51.00 51.50 51.00 51.50 0.0M
2025-03-17 51.37 51.99 51.37 51.99 0.0M
2025-03-14 51.30 51.30 51.19 51.19 0.0M
2025-03-13 49.67 51.55 49.56 51.55 0.0M
2025-03-12 49.06 49.06 49.06 49.06 0.0M
2025-03-11 49.50 49.68 49.36 49.36 0.0M
2025-03-10 50.10 50.68 49.36 49.52 0.0M
2025-03-07 50.11 50.11 49.73 49.73 0.0M
2025-03-06 48.78 50.57 48.78 50.57 0.0M
2025-03-05 51.83 51.83 51.83 51.83 0.0M
2025-03-04 49.69 49.86 49.11 49.20 0.0M
2025-03-03 49.45 49.45 49.45 49.45 0.0M
2025-02-28 50.47 50.47 50.47 50.47 0.0M
2025-02-27 50.70 50.70 50.44 50.44 0.0M
2025-02-26 50.00 50.90 48.75 50.00 0.0M
2025-02-25 49.79 50.01 48.71 48.71 0.0M
2025-02-24 50.25 50.25 49.55 49.55 0.0M
2025-02-21 50.56 50.56 50.56 50.56 0.0M
2025-02-20 50.56 50.56 50.56 50.56 0.0M
2025-02-19 50.89 50.89 50.66 50.66 0.0M
2025-02-18 51.75 51.99 50.91 50.91 0.0M
2025-02-14 51.20 52.13 51.20 51.79 0.0M
2025-02-13 51.20 51.20 51.20 51.20 0.0M
2025-02-12 51.21 51.21 51.21 51.21 0.0M
2025-02-11 51.31 51.55 51.27 51.27 0.0M
2025-02-10 51.31 51.31 51.31 51.31 0.0M
2025-02-07 52.00 52.00 51.25 51.58 0.0M
2025-02-06 52.06 52.06 52.05 52.05 0.0M
2025-02-05 52.75 52.75 52.06 52.06 0.0M
2025-02-04 52.06 52.26 52.05 52.26 0.0M
2025-02-03 52.07 52.50 52.05 52.05 0.0M
2025-01-31 52.10 52.86 52.10 52.86 0.0M
2025-01-30 52.80 52.80 52.80 52.80 0.0M
2025-01-29 52.80 52.80 52.80 52.80 0.0M
2025-01-28 52.78 52.78 52.78 52.78 0.0M
2025-01-27 52.66 54.20 52.66 52.74 0.0M
2025-01-24 52.62 52.62 52.62 52.62 0.0M
2025-01-23 54.69 54.69 53.01 53.01 0.0M
2025-01-22 52.37 52.70 52.37 52.38 0.0M
2025-01-21 53.06 53.24 53.06 53.24 0.0M
2025-01-17 53.20 53.33 53.20 53.33 0.0M
2025-01-16 53.98 53.98 53.98 53.98 0.0M
2025-01-15 53.49 53.49 53.40 53.40 0.0M
2025-01-14 53.90 54.26 53.64 53.64 0.0M
2025-01-13 54.00 54.00 53.22 53.22 0.0M
2025-01-10 53.32 53.32 53.32 53.32 0.0M
2025-01-08 53.10 55.00 53.10 53.36 0.0M
2025-01-07 53.30 54.75 52.33 53.21 0.0M
2025-01-06 53.52 53.52 53.52 53.52 0.0M
2025-01-03 53.99 54.21 53.25 53.34 0.0M
2025-01-02 52.42 54.98 52.35 54.98 0.0M