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

Security Federal Cor (OP: SFDL )

23.00 UNCHANGED
Last Price Updated: 2:23 PM EDT, Apr 24, 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 (%)
Jan 25, 2023 28.00 0 +0.99(+3.67%)
Jan 23, 2023 27.01 0 +0.01(+0.04%)
Jan 20, 2023 27.00 27.12 26.80 27.00 1,800 +0.00(+0.00%)
Jan 19, 2023 27.25 27.50 27.00 27.00 1,024 -0.50(-1.82%)
Jan 17, 2023 27.50 0 +1.46(+5.61%)
Jan 12, 2023 26.04 29 -1.86(-6.67%)
Jan 11, 2023 26.45 27.90 26.45 27.90 1,726 +1.01(+3.76%)
Jan 10, 2023 26.89 26.89 26.89 26.89 105 +0.14(+0.52%)
Jan 09, 2023 26.50 26.75 26.50 26.75 300 +1.25(+4.90%)
Jan 06, 2023 25.40 25.60 25.40 25.50 1,100 +0.00(+0.00%)
Jan 05, 2023 25.40 25.60 25.40 25.50 800 +0.10(+0.39%)
Jan 04, 2023 25.40 25.40 25.40 25.40 200 -0.09(-0.35%)
Jan 03, 2023 25.49 25.49 25.49 25.49 454 +0.04(+0.16%)
Dec 30, 2022 25.50 25.70 25.45 25.45 855 -0.35(-1.36%)
Dec 21, 2022 25.80 3 +0.50(+1.98%)
Dec 13, 2022 25.30 0 -0.20(-0.78%)
Dec 12, 2022 25.57 25.57 25.50 25.50 450 -0.50(-1.92%)
Dec 06, 2022 26.00 0 +0.00(+0.00%)
Dec 02, 2022 26.00 0 -0.07(-0.27%)
Dec 01, 2022 26.25 26.25 26.07 26.07 625 -1.43(-5.20%)
Nov 22, 2022 27.50 0 +0.50(+1.85%)
Nov 17, 2022 27.00 0 +0.00(+0.00%)
Nov 03, 2022 27.00 5 -0.75(-2.70%)
Oct 31, 2022 27.75 10 +0.25(+0.91%)
Oct 26, 2022 27.50 0 +0.00(+0.00%)
Oct 25, 2022 27.15 27.50 27.15 27.50 400 +0.25(+0.92%)
Oct 21, 2022 27.25 0 +0.15(+0.55%)
Oct 14, 2022 27.10 0 -0.65(-2.34%)
Oct 13, 2022 27.50 27.75 27.50 27.75 900 +0.46(+1.69%)
Oct 12, 2022 27.29 27.29 27.29 27.29 150 +0.00(+0.00%)
Oct 10, 2022 27.29 75 +0.04(+0.15%)
Oct 07, 2022 26.70 27.60 26.70 27.25 8,850 +1.25(+4.81%)
Sep 29, 2022 26.00 0 +0.00(+0.00%)
Sep 27, 2022 26.00 0 -0.50(-1.89%)
Sep 26, 2022 26.62 26.62 26.50 26.50 691 -0.18(-0.66%)
Sep 22, 2022 26.68 0 -1.57(-5.58%)
Sep 19, 2022 28.25 0 +0.75(+2.73%)
Sep 14, 2022 27.50 0 +0.50(+1.85%)
Sep 12, 2022 27.00 1 -0.35(-1.28%)
Sep 07, 2022 27.35 0 +0.15(+0.55%)
Aug 26, 2022 27.20 0 +0.00(+0.00%)
Aug 22, 2022 27.20 0 -1.80(-6.21%)
Aug 19, 2022 29.00 29.00 29.00 29.00 100 +1.61(+5.88%)
Aug 12, 2022 27.39 0 +0.39(+1.44%)
Aug 11, 2022 27.00 27.00 27.00 27.00 500 +0.00(+0.00%)
Aug 09, 2022 27.00 0 +0.25(+0.93%)
Aug 05, 2022 26.75 0 -0.05(-0.19%)
Aug 03, 2022 26.80 100 -0.31(-1.14%)
Aug 02, 2022 27.80 28.00 27.11 27.11 1,000 -0.39(-1.42%)
Jul 28, 2022 27.50 0 -0.01(-0.04%)
Jul 22, 2022 27.51 7 -0.49(-1.75%)
Jul 21, 2022 28.00 28.00 28.00 28.00 200 -0.25(-0.88%)
Jul 18, 2022 28.25 0 +0.00(+0.00%)
Jul 14, 2022 28.25 0 +0.25(+0.89%)
Jun 27, 2022 28.00 0 +0.00(+0.00%)
Jun 24, 2022 28.00 28.00 28.00 28.00 2,700 +0.90(+3.32%)
Jun 22, 2022 27.10 0 -0.15(-0.55%)
Jun 17, 2022 27.25 0 -0.05(-0.18%)
Jun 15, 2022 27.30 0 +0.00(+0.00%)
Jun 14, 2022 27.50 27.50 27.30 27.30 900 -0.70(-2.50%)
Jun 13, 2022 28.17 28.17 28.00 28.00 301 -0.25(-0.88%)
Jun 10, 2022 28.25 28.25 28.25 28.25 2,200 -0.01(-0.04%)
Jun 09, 2022 28.35 28.35 28.26 28.26 1,510 +0.09(+0.32%)
Jun 08, 2022 28.17 28.17 28.17 28.17 100 +0.00(+0.00%)
Jun 07, 2022 29.00 29.49 28.17 28.17 3,463 -1.33(-4.51%)
May 31, 2022 29.50 0 +0.49(+1.69%)
May 23, 2022 29.01 0 -0.99(-3.30%)
May 17, 2022 30.00 1 +0.00(+0.00%)
May 12, 2022 30.00 0 -1.25(-4.00%)
May 11, 2022 31.05 31.25 31.05 31.25 200 +0.50(+1.63%)
May 10, 2022 30.75 30.75 30.75 30.75 110 +2.50(+8.85%)
May 09, 2022 31.50 31.50 28.17 28.25 2,755 -4.65(-14.13%)
May 03, 2022 32.90 0 +1.10(+3.46%)
May 02, 2022 32.50 32.50 31.80 31.80 705 -0.70(-2.15%)
Apr 28, 2022 32.50 0 -0.50(-1.52%)
Apr 20, 2022 33.00 0 -0.02(-0.06%)
Apr 13, 2022 33.02 0 +0.64(+1.98%)
Apr 12, 2022 32.38 32.38 32.38 32.38 106 -0.12(-0.37%)
Apr 06, 2022 32.50 0 -2.37(-6.80%)
Mar 31, 2022 34.87 5 -0.13(-0.37%)
Mar 29, 2022 35.00 0 +2.00(+6.06%)
Mar 23, 2022 33.00 0 -0.50(-1.49%)
Mar 09, 2022 33.50 10 +0.50(+1.52%)
Mar 08, 2022 33.20 33.50 33.00 33.00 700 -0.49(-1.46%)
Mar 07, 2022 33.49 33.49 33.49 33.49 200 +0.29(+0.87%)
Mar 04, 2022 33.20 33.20 32.50 33.20 900 +0.30(+0.91%)
Feb 17, 2022 32.90 0 -0.91(-2.69%)
Feb 08, 2022 33.81 6 +1.31(+4.03%)
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.