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

Security Federal Cor (OP: SFDL )

27.00 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 27.00 0 -0.15(-0.55%)
Sep 18, 2024 27.15 0 +0.65(+2.45%)
Sep 16, 2024 26.50 3 -0.65(-2.39%)
Sep 11, 2024 27.15 1 -0.35(-1.27%)
Sep 10, 2024 27.50 27.50 27.50 27.50 100 +0.00(+0.00%)
Sep 05, 2024 27.50 0 +0.00(+0.00%)
Sep 04, 2024 27.50 27.50 27.50 27.50 100 +0.09(+0.33%)
Aug 30, 2024 27.41 0 +0.01(+0.04%)
Aug 29, 2024 27.40 27.40 27.40 27.40 100 -0.01(-0.04%)
Aug 26, 2024 27.41 0 +1.41(+5.42%)
Aug 23, 2024 25.97 26.29 25.97 26.00 2,401 +0.03(+0.12%)
Aug 22, 2024 25.97 25.97 25.97 25.97 100 +0.00(+0.00%)
Aug 21, 2024 25.30 25.97 25.30 25.97 10,600 -0.03(-0.12%)
Aug 20, 2024 26.00 26.00 26.00 26.00 1,000 +0.53(+2.08%)
Aug 19, 2024 25.47 25.47 25.45 25.47 301 +0.02(+0.08%)
Aug 15, 2024 25.45 0 +0.35(+1.39%)
Aug 14, 2024 24.25 25.10 24.25 25.10 2,100 +0.90(+3.72%)
Jul 31, 2024 24.20 0 +0.21(+0.88%)
Jul 30, 2024 23.99 23.99 23.99 23.99 100 +0.24(+1.01%)
Jul 29, 2024 23.11 23.75 23.11 23.75 700 +0.01(+0.04%)
Jul 26, 2024 23.75 23.75 23.11 23.74 400 +0.24(+1.02%)
Jul 23, 2024 23.50 0 +0.48(+2.09%)
Jul 18, 2024 23.02 0 -0.53(-2.25%)
Jul 11, 2024 23.55 0 -0.05(-0.21%)
Jul 03, 2024 23.60 0 +0.60(+2.61%)
Jul 01, 2024 23.00 0 -0.20(-0.86%)
Jun 26, 2024 23.20 0 +0.25(+1.09%)
Jun 21, 2024 22.95 0 +0.00(+0.00%)
Jun 11, 2024 22.95 0 +0.00(+0.00%)
Jun 10, 2024 22.95 22.95 22.95 22.95 5,000 +0.07(+0.29%)
Jun 07, 2024 22.95 22.95 22.88 22.88 17,000 -0.07(-0.29%)
Jun 06, 2024 22.95 22.95 22.95 22.95 5,558 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 23.20 23.20 23.20 23.20 100 +1.20(+5.45%)
May 23, 2024 22.00 0 -1.20(-5.17%)
May 22, 2024 23.20 23.20 23.20 23.20 100 +0.20(+0.87%)
Apr 24, 2024 23.00 2 +0.71(+3.19%)
Apr 19, 2024 22.29 0 +0.29(+1.32%)
Apr 15, 2024 22.00 22 -1.84(-7.72%)
Apr 09, 2024 23.84 0 -0.16(-0.67%)
Mar 26, 2024 24.00 0 +0.00(+0.00%)
Mar 22, 2024 24.00 71 +0.00(+0.00%)
Mar 21, 2024 24.00 24.00 24.00 24.00 4,284 +1.00(+4.35%)
Mar 15, 2024 23.00 0 -1.00(-4.17%)
Feb 29, 2024 24.00 0 +0.01(+0.04%)
Feb 27, 2024 23.99 0 -1.35(-5.33%)
Feb 21, 2024 25.34 0 +0.84(+3.43%)
Feb 20, 2024 24.50 24.50 24.50 24.50 135 -0.95(-3.73%)
Feb 05, 2024 25.45 26 +0.95(+3.88%)
Jan 31, 2024 24.50 0 +0.00(+0.00%)
Jan 30, 2024 24.50 24.50 24.50 24.50 1,552 -0.25(-1.01%)
Jan 29, 2024 23.50 24.75 23.50 24.75 2,002 +1.75(+7.61%)
Jan 26, 2024 23.00 23.00 23.00 23.00 1,000 +0.00(+0.00%)
Jan 24, 2024 23.00 0 +0.00(+0.00%)
Jan 19, 2024 23.00 0 +0.00(+0.00%)
Jan 17, 2024 23.00 0 +0.00(+0.00%)
Jan 12, 2024 23.00 0 +0.30(+1.32%)
Jan 11, 2024 23.00 23.00 22.70 22.70 910 -0.30(-1.30%)
Jan 08, 2024 23.00 0 +0.00(+0.00%)
Jan 03, 2024 23.00 0 +0.00(+0.00%)
Dec 29, 2023 23.00 0 +0.25(+1.10%)
Dec 22, 2023 22.75 0 +0.75(+3.41%)
Dec 20, 2023 22.00 0 +1.40(+6.80%)
Dec 19, 2023 20.60 20.65 20.60 20.60 300 -1.40(-6.36%)
Dec 15, 2023 22.00 0 +0.00(+0.00%)
Dec 08, 2023 22.00 49 +0.00(+0.00%)
Dec 07, 2023 22.00 22.00 22.00 22.00 1,246 +0.50(+2.33%)
Dec 05, 2023 21.50 0 +0.50(+2.38%)
Dec 04, 2023 21.00 21.02 21.00 21.00 3,731 -0.02(-0.12%)
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.