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 (%)
Feb 25, 2015 17.50 17.50 17.50 17.50 1,100 -0.02(-0.11%)
Feb 18, 2015 17.52 17.52 17.52 0 -0.17(-0.96%)
Feb 12, 2015 17.69 17.69 17.69 0 +0.19(+1.09%)
Feb 11, 2015 17.50 17.50 17.50 17.50 748 -0.30(-1.69%)
Feb 04, 2015 17.80 17.80 17.80 0 +0.40(+2.30%)
Jan 27, 2015 17.40 17.40 17.40 0 -0.30(-1.69%)
Jan 26, 2015 17.85 17.85 17.50 17.70 2,201 -0.15(-0.84%)
Jan 06, 2015 17.85 17.85 17.85 0 +0.35(+2.00%)
Dec 30, 2014 17.50 17.50 17.50 0 -0.50(-2.78%)
Dec 29, 2014 18.00 18.00 18.00 18.00 201 +0.00(+0.00%)
Dec 26, 2014 17.80 18.00 17.80 18.00 2,000 +0.50(+2.86%)
Dec 18, 2014 17.50 17.50 17.50 0 +0.88(+5.29%)
Dec 17, 2014 16.70 16.70 16.40 16.62 4,459 -0.88(-5.03%)
Dec 05, 2014 17.50 17.50 17.50 0 +0.35(+2.04%)
Nov 26, 2014 17.15 17.15 17.15 0 -0.10(-0.58%)
Nov 20, 2014 17.25 17.25 17.25 0 +0.20(+1.17%)
Nov 14, 2014 17.05 17.05 17.05 0 +0.05(+0.29%)
Nov 07, 2014 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 05, 2014 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 03, 2014 17.00 17.00 17.00 0 +0.30(+1.80%)
Oct 29, 2014 16.70 16.70 16.70 0 +0.70(+4.37%)
Oct 28, 2014 15.75 16.00 15.75 16.00 1,400 +0.50(+3.23%)
Oct 24, 2014 15.50 15.50 15.50 0 -0.25(-1.59%)
Oct 22, 2014 15.75 15.75 15.75 15.75 100 +0.00(+0.00%)
Oct 21, 2014 15.75 15.75 15.75 15.75 100 +0.10(+0.64%)
Oct 15, 2014 15.50 15.65 15.50 15.65 1,100 +0.15(+0.97%)
Oct 14, 2014 15.65 15.65 15.50 15.50 800 -0.15(-0.96%)
Oct 13, 2014 15.65 15.65 15.65 15.65 100 +0.15(+0.97%)
Oct 07, 2014 15.50 15.50 15.50 0 -0.11(-0.70%)
Oct 03, 2014 15.61 15.61 15.61 0 -0.24(-1.51%)
Oct 01, 2014 15.85 15.85 15.85 0 +0.35(+2.26%)
Sep 30, 2014 15.50 15.50 15.50 15.50 7,225 -0.35(-2.21%)
Sep 29, 2014 15.85 15.85 15.85 15.85 300 +0.35(+2.26%)
Sep 25, 2014 15.50 15.50 15.50 0 -0.09(-0.58%)
Sep 24, 2014 15.45 15.59 15.45 15.59 1,044 +0.14(+0.91%)
Sep 17, 2014 15.45 15.45 15.45 90 -0.55(-3.44%)
Sep 09, 2014 16.00 16.00 16.00 1 +0.75(+4.92%)
Jul 18, 2014 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 02, 2014 15.25 15.25 15.25 0 -0.69(-4.33%)
Jun 24, 2014 15.94 15.94 15.94 0 +0.94(+6.27%)
Jun 13, 2014 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 12, 2014 14.50 15.00 14.50 15.00 2,860 +0.45(+3.09%)
Jun 06, 2014 14.55 14.55 14.55 1 +0.30(+2.11%)
Jun 05, 2014 14.25 14.25 14.25 14.25 100 +0.00(+0.00%)
Jun 04, 2014 14.00 14.25 14.00 14.25 1,000 +0.00(+0.00%)
Jun 02, 2014 14.25 14.25 14.25 0 +0.00(+0.00%)
May 23, 2014 14.25 14.25 14.25 14.25 0 +0.25(+1.79%)
May 22, 2014 14.00 14.00 14.00 14.00 300 +0.00(+0.00%)
May 21, 2014 14.00 14.00 14.00 14.00 1,286 -0.05(-0.36%)
May 20, 2014 14.00 14.05 14.00 14.05 4,300 +0.10(+0.72%)
May 19, 2014 13.78 13.95 13.76 13.95 600 +0.11(+0.79%)
May 15, 2014 13.84 13.84 13.84 13.84 0 -0.07(-0.50%)
May 09, 2014 13.91 13.91 13.91 0 +0.10(+0.72%)
May 07, 2014 13.81 13.81 13.81 0 +0.01(+0.07%)
May 05, 2014 13.80 13.80 13.80 0 +0.25(+1.85%)
May 01, 2014 13.55 13.55 13.55 13.55 1 +0.05(+0.37%)
Apr 29, 2014 13.50 13.50 13.50 0 -1.50(-10.00%)
Apr 28, 2014 13.40 15.00 13.40 15.00 3,275 +1.40(+10.29%)
Apr 25, 2014 13.50 13.60 13.50 13.60 1,200 -0.35(-2.51%)
Apr 24, 2014 13.37 13.95 13.37 13.95 500 +0.58(+4.34%)
Apr 17, 2014 13.37 13.37 13.37 0 +0.00(+0.00%)
Apr 16, 2014 13.37 13.37 13.37 13.37 100 -0.02(-0.15%)
Apr 08, 2014 13.39 13.39 13.39 0 +0.14(+1.06%)
Apr 07, 2014 13.26 13.26 13.25 13.25 2,980 +0.32(+2.47%)
Apr 01, 2014 12.93 12.93 12.93 0 +0.00(+0.00%)
Mar 27, 2014 12.93 12.93 12.93 12.93 0 +0.04(+0.31%)
Mar 25, 2014 12.89 12.89 12.89 12.89 0 +0.06(+0.47%)
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.