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 (%)
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%)
Mar 19, 2014 12.83 12.83 12.83 0 -0.03(-0.23%)
Feb 25, 2014 12.86 12.86 12.86 12.86 0 -0.09(-0.69%)
Feb 24, 2014 12.95 12.95 12.95 12.95 354 +0.25(+1.97%)
Feb 21, 2014 12.70 12.70 12.70 12.70 0 +0.05(+0.40%)
Feb 20, 2014 12.65 12.65 12.65 12.65 489 +0.00(+0.00%)
Feb 19, 2014 12.65 12.65 12.65 12.65 400 +0.00(+0.00%)
Feb 18, 2014 12.65 12.65 12.65 12.65 200 +0.00(+0.00%)
Feb 14, 2014 12.65 12.65 12.65 0 +0.00(+0.00%)
Feb 13, 2014 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Feb 12, 2014 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Feb 11, 2014 12.65 12.65 12.65 12.65 200 -0.10(-0.78%)
Feb 10, 2014 12.75 12.75 12.75 12.75 650 +0.00(+0.00%)
Feb 07, 2014 12.55 12.75 12.55 12.75 0 +0.20(+1.59%)
Feb 05, 2014 12.55 12.55 12.55 0 +0.03(+0.24%)
Feb 04, 2014 12.52 12.52 12.52 12.52 1,200 +0.02(+0.16%)
Feb 03, 2014 12.50 12.50 12.50 12.50 300 +0.25(+2.04%)
Jan 31, 2014 12.25 12.25 12.25 12.25 0 +0.25(+2.08%)
Jan 29, 2014 12.00 12.00 12.00 0 +0.00(+0.00%)
Jan 28, 2014 12.00 12.00 12.00 12.00 1,050 +0.21(+1.78%)
Jan 22, 2014 11.79 11.79 11.79 0 +0.04(+0.34%)
Jan 17, 2014 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 15, 2014 11.75 11.75 11.75 11.75 0 +0.10(+0.86%)
Jan 13, 2014 11.65 11.65 11.65 11.65 0 -0.38(-3.16%)
Jan 10, 2014 12.03 12.03 12.03 12.03 400 +0.03(+0.25%)
Jan 02, 2014 12.00 12.00 12.00 0 +0.25(+2.13%)
Dec 23, 2013 11.75 11.75 11.75 0 -0.25(-2.08%)
Dec 20, 2013 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Dec 19, 2013 12.00 12.00 12.00 12.00 1,500 +0.24(+2.04%)
Dec 17, 2013 11.76 11.76 11.76 0 -0.24(-2.00%)
Dec 16, 2013 12.00 12.00 12.00 12.00 1,002 -0.10(-0.83%)
Dec 05, 2013 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 04, 2013 12.10 12.10 12.10 12.10 200 +0.00(+0.00%)
Dec 03, 2013 12.10 12.10 12.10 12.10 100 +0.38(+3.24%)
Nov 27, 2013 11.72 11.72 11.72 11.72 0 -0.54(-4.40%)
Nov 25, 2013 12.26 12.26 12.26 0 +0.66(+5.69%)
Nov 22, 2013 12.20 12.20 11.60 11.60 1,200 -0.40(-3.33%)
Nov 21, 2013 12.00 12.00 12.00 12.00 500 +0.65(+5.73%)
Nov 18, 2013 11.35 11.35 11.35 0 +0.05(+0.44%)
Nov 14, 2013 11.30 11.30 11.30 0 +0.00(+0.00%)
Nov 07, 2013 11.30 11.30 11.30 0 -0.10(-0.88%)
Nov 04, 2013 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 01, 2013 11.42 11.42 11.40 11.40 200 +0.19(+1.69%)
Oct 24, 2013 11.21 11.21 11.21 0 -0.29(-2.52%)
Oct 21, 2013 11.50 11.50 11.50 0 +0.29(+2.59%)
Oct 18, 2013 11.21 11.21 11.21 11.21 1,750 +0.01(+0.09%)
Oct 17, 2013 11.35 11.35 11.05 11.20 5,849 -0.30(-2.61%)
Oct 16, 2013 11.76 11.76 11.50 11.50 400 -0.25(-2.13%)
Oct 15, 2013 11.75 11.75 11.75 11.75 2,000 -0.50(-4.08%)
Oct 04, 2013 12.25 12.25 12.25 0 -0.20(-1.61%)
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.