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 29, 2023 22.94 22.94 22.84 22.84 3,684 +0.03(+0.13%)
Sep 26, 2023 22.81 0 -1.01(-4.24%)
Sep 13, 2023 23.82 12 +0.82(+3.57%)
Sep 12, 2023 23.02 23.16 23.00 23.00 450 -0.05(-0.22%)
Sep 05, 2023 23.05 0 +0.05(+0.22%)
Aug 28, 2023 23.00 0 -1.00(-4.17%)
Aug 23, 2023 24.00 99 -0.99(-3.96%)
Aug 17, 2023 24.99 2 +1.00(+4.17%)
Aug 14, 2023 23.99 0 +0.29(+1.24%)
Aug 11, 2023 23.40 23.70 23.30 23.70 600 +0.70(+3.02%)
Aug 10, 2023 23.00 23.37 23.00 23.00 500 -0.80(-3.36%)
Aug 09, 2023 23.25 23.86 23.25 23.80 500 +1.25(+5.54%)
Aug 08, 2023 23.22 23.22 22.55 22.55 1,100 -2.45(-9.80%)
Jul 28, 2023 25.00 0 +1.90(+8.23%)
Jul 27, 2023 23.10 23.10 23.10 23.10 550 -1.96(-7.81%)
Jul 19, 2023 25.06 0 +0.31(+1.24%)
Jul 06, 2023 24.75 0 -0.25(-1.00%)
Jun 30, 2023 25.00 0 -0.25(-0.99%)
Jun 28, 2023 25.25 32 +0.25(+1.00%)
Jun 26, 2023 25.00 0 +1.25(+5.26%)
Jun 23, 2023 25.00 25.00 23.63 23.75 1,625 -1.97(-7.66%)
May 30, 2023 25.72 0 +2.72(+11.83%)
May 08, 2023 23.00 23.00 23.00 23.00 183 -1.05(-4.37%)
May 05, 2023 24.50 24.50 24.05 24.05 1,836 -0.95(-3.80%)
May 02, 2023 25.00 0 +0.80(+3.31%)
Apr 24, 2023 24.20 0 -0.80(-3.20%)
Apr 19, 2023 25.00 0 -0.40(-1.57%)
Apr 17, 2023 25.40 0 -0.10(-0.39%)
Apr 11, 2023 25.50 0 +1.23(+5.09%)
Apr 05, 2023 24.27 150 -0.11(-0.47%)
Apr 04, 2023 24.70 24.70 24.38 24.38 4,550 -0.27(-1.10%)
Apr 03, 2023 24.80 24.80 24.65 24.65 1,100 -0.25(-1.00%)
Mar 31, 2023 25.51 25.51 24.90 24.90 501 -0.60(-2.35%)
Mar 23, 2023 25.50 0 +0.00(+0.00%)
Mar 22, 2023 26.75 26.75 25.30 25.50 530 +0.30(+1.19%)
Mar 13, 2023 25.20 0 -1.67(-6.22%)
Mar 10, 2023 27.75 27.75 26.87 26.87 1,612 -1.13(-4.04%)
Mar 09, 2023 28.00 28.00 28.00 28.00 100 -2.00(-6.67%)
Mar 08, 2023 30.00 30.00 29.80 30.00 2,154 +0.00(+0.00%)
Mar 07, 2023 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Mar 01, 2023 30.00 0 +2.00(+7.14%)
Feb 28, 2023 28.00 28.00 28.00 28.00 428 +0.09(+0.32%)
Feb 23, 2023 27.91 0 +0.01(+0.04%)
Feb 22, 2023 27.90 27.90 27.86 27.90 701 -0.10(-0.36%)
Feb 21, 2023 28.00 28.00 28.00 28.00 200 +0.00(+0.00%)
Feb 14, 2023 28.00 0 -0.50(-1.75%)
Feb 13, 2023 28.50 28.50 28.50 28.50 110 +0.00(+0.00%)
Feb 07, 2023 28.50 0 +0.00(+0.00%)
Feb 06, 2023 28.50 28.50 28.50 28.50 1,001 +0.25(+0.88%)
Feb 02, 2023 28.25 10 +0.25(+0.89%)
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%)
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.