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

Security Federal Cor (OP: SFDL )

23.20 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 (%)
Feb 27, 2018 31.30 31.30 31.30 0 -0.50(-1.57%)
Feb 12, 2018 31.80 31.80 31.80 0 -0.20(-0.62%)
Feb 09, 2018 31.90 32.00 31.90 32.00 300 +0.00(+0.00%)
Feb 06, 2018 32.00 32.00 32.00 32 +0.00(+0.00%)
Feb 05, 2018 32.00 32.00 32.00 32.00 700 +0.00(+0.00%)
Feb 02, 2018 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Jan 31, 2018 32.00 32.00 32.00 0 -0.50(-1.54%)
Jan 29, 2018 32.50 32.50 32.50 0 -0.10(-0.31%)
Jan 22, 2018 32.60 32.60 32.60 0 +0.10(+0.31%)
Jan 17, 2018 32.50 32.50 32.50 0 +0.70(+2.20%)
Jan 10, 2018 31.80 31.80 31.80 0 -0.20(-0.62%)
Jan 08, 2018 32.00 32.00 32.00 0 +0.25(+0.79%)
Jan 05, 2018 31.75 31.75 31.75 31.75 1,000 -0.25(-0.78%)
Jan 04, 2018 31.75 32.00 31.75 32.00 332 +0.70(+2.24%)
Jan 03, 2018 31.30 31.30 31.30 31.30 500 +0.00(+0.00%)
Dec 27, 2017 31.30 31.30 31.30 0 -0.10(-0.32%)
Dec 22, 2017 31.40 31.40 31.40 0 +0.15(+0.48%)
Dec 21, 2017 31.25 31.25 31.25 31.25 600 -0.01(-0.03%)
Dec 15, 2017 31.26 31.26 31.26 0 -0.04(-0.13%)
Dec 13, 2017 31.30 31.30 31.30 7 +0.00(+0.00%)
Dec 12, 2017 31.30 31.40 31.30 31.30 6,090 +0.20(+0.64%)
Nov 21, 2017 31.10 31.10 31.10 0 +0.10(+0.32%)
Oct 30, 2017 31.00 31.00 31.00 0 +0.00(+0.00%)
Oct 23, 2017 31.00 31.00 31.00 0 +0.90(+2.99%)
Oct 17, 2017 30.10 30.10 30.10 0 -0.85(-2.75%)
Oct 06, 2017 30.95 30.95 30.95 0 +1.95(+6.72%)
Sep 25, 2017 29.00 29.00 29.00 0 -0.75(-2.52%)
Sep 21, 2017 29.75 29.75 29.75 0 +1.25(+4.39%)
Sep 14, 2017 28.50 28.50 28.50 0 -1.25(-4.20%)
Sep 13, 2017 29.75 29.75 29.75 29.75 101 -0.25(-0.83%)
Sep 12, 2017 29.75 30.00 29.75 30.00 2,450 +0.25(+0.84%)
Sep 01, 2017 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 24, 2017 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 17, 2017 29.75 29.75 29.75 0 -0.25(-0.83%)
Aug 15, 2017 30.00 30.00 30.00 84 +0.25(+0.84%)
Aug 09, 2017 29.75 29.75 29.75 0 +0.75(+2.59%)
Jul 24, 2017 29.00 29.00 29.00 0 -0.55(-1.86%)
Jul 03, 2017 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jun 20, 2017 29.55 29.55 29.55 0 -0.95(-3.11%)
Jun 13, 2017 30.50 30.50 30.50 0 +0.50(+1.67%)
Jun 08, 2017 30.00 30.00 30.00 1 -0.50(-1.64%)
Jun 05, 2017 30.50 30.50 30.50 0 -1.50(-4.69%)
May 19, 2017 32.00 32.00 32.00 0 +0.01(+0.03%)
May 18, 2017 31.99 31.99 31.99 31.99 160 +0.00(+0.00%)
May 16, 2017 31.99 31.99 31.99 3 +1.99(+6.63%)
May 15, 2017 29.90 39.90 29.90 30.00 1,391 +2.25(+8.11%)
May 03, 2017 27.75 27.75 27.75 0 +0.00(+0.00%)
Apr 20, 2017 27.75 27.75 27.75 0 +0.00(+0.00%)
Apr 19, 2017 27.70 27.75 27.70 27.75 300 -0.25(-0.89%)
Apr 06, 2017 28.00 28.00 28.00 0 +0.75(+2.75%)
Mar 31, 2017 27.25 27.25 27.25 0 +0.25(+0.93%)
Mar 29, 2017 27.00 27.00 27.00 0 -1.25(-4.42%)
Mar 23, 2017 28.25 28.25 28.25 0 +1.25(+4.63%)
Mar 21, 2017 27.00 27.00 27.00 0 +0.20(+0.75%)
Mar 07, 2017 26.80 26.80 26.80 0 -0.11(-0.41%)
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.