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 (%)
Mar 22, 2019 31.05 31.05 31.05 0 +0.00(+0.00%)
Mar 19, 2019 31.05 31.05 31.05 0 +0.00(+0.00%)
Mar 18, 2019 31.06 31.06 31.05 31.05 432 +0.05(+0.16%)
Mar 15, 2019 31.00 31.00 31.00 7 +0.00(+0.00%)
Mar 13, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Mar 08, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Mar 07, 2019 31.00 31.00 31.00 31.00 426 -0.20(-0.64%)
Mar 06, 2019 31.20 31.20 31.20 6 +0.00(+0.00%)
Mar 05, 2019 31.20 31.20 31.20 31.20 400 +0.00(+0.00%)
Mar 04, 2019 31.20 31.20 31.20 31.20 1,295 +0.03(+0.10%)
Feb 27, 2019 31.17 31.17 31.17 0 -0.10(-0.32%)
Feb 26, 2019 31.70 31.70 31.00 31.27 6,452 -0.43(-1.36%)
Feb 22, 2019 31.70 31.70 31.70 0 +0.20(+0.63%)
Feb 15, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 11, 2019 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 07, 2019 31.50 31.50 31.50 0 +1.50(+5.00%)
Feb 04, 2019 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 29, 2019 30.00 30.00 30.00 0 +1.00(+3.45%)
Jan 22, 2019 29.00 29.00 29.00 0 +0.50(+1.75%)
Jan 18, 2019 28.50 28.50 28.50 28.50 100 +0.50(+1.79%)
Jan 14, 2019 28.00 28.00 28.00 0 +0.25(+0.90%)
Jan 11, 2019 27.75 27.75 27.75 32 +0.00(+0.00%)
Jan 09, 2019 27.75 27.75 27.75 0 -0.57(-2.01%)
Jan 07, 2019 28.32 28.32 28.32 0 +0.07(+0.25%)
Jan 03, 2019 28.25 28.25 28.25 0 -0.05(-0.18%)
Dec 31, 2018 28.30 28.30 28.30 0 +0.00(+0.00%)
Dec 27, 2018 28.30 28.30 28.30 0 -0.70(-2.41%)
Dec 20, 2018 29.00 29.00 29.00 0 -0.05(-0.17%)
Dec 17, 2018 29.05 29.05 29.05 0 +0.00(+0.00%)
Dec 14, 2018 29.05 29.05 29.05 121 +0.00(+0.00%)
Dec 13, 2018 29.05 29.05 29.05 1 +0.00(+0.00%)
Dec 11, 2018 29.05 29.05 29.05 0 -0.45(-1.53%)
Nov 27, 2018 29.50 29.50 29.50 0 -0.10(-0.34%)
Nov 15, 2018 29.60 29.60 29.60 0 -0.40(-1.33%)
Nov 14, 2018 31.00 31.00 30.00 30.00 350 +0.40(+1.35%)
Nov 13, 2018 29.60 29.60 29.60 29.60 3,600 -0.20(-0.67%)
Nov 07, 2018 29.80 29.80 29.80 0 -0.20(-0.67%)
Nov 05, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Oct 25, 2018 30.00 30.00 30.00 0 -0.60(-1.96%)
Oct 24, 2018 30.60 30.60 30.60 30.60 100 +0.00(+0.00%)
Oct 22, 2018 30.60 30.60 30.60 0 -0.45(-1.45%)
Oct 16, 2018 31.05 31.05 31.05 0 +0.00(+0.00%)
Oct 12, 2018 31.05 31.05 31.05 0 -0.45(-1.43%)
Sep 18, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Sep 17, 2018 31.50 31.50 31.50 5 +0.00(+0.00%)
Sep 14, 2018 31.30 31.50 31.30 31.50 400 +0.40(+1.29%)
Sep 13, 2018 31.10 31.10 31.10 1 +0.00(+0.00%)
Aug 31, 2018 31.10 31.10 31.10 0 +0.00(+0.00%)
Aug 28, 2018 31.10 31.10 31.10 0 +0.60(+1.97%)
Aug 22, 2018 30.50 30.50 30.50 0 -1.35(-4.24%)
Aug 20, 2018 31.85 31.85 31.85 0 +0.00(+0.00%)
Aug 17, 2018 31.85 31.85 31.85 31.85 100 +0.85(+2.74%)
Aug 15, 2018 31.00 31.00 31.00 0 -0.75(-2.36%)
Aug 09, 2018 31.75 31.75 31.75 0 +0.00(+0.00%)
Aug 08, 2018 31.75 31.75 31.75 31.75 750 +0.75(+2.42%)
Jul 31, 2018 31.00 31.00 31.00 0 -1.00(-3.12%)
Jul 24, 2018 32.00 32.00 32.00 0 +1.95(+6.49%)
Jul 09, 2018 30.05 30.05 30.05 0 +0.00(+0.00%)
Jul 05, 2018 30.05 30.05 30.05 0 -0.09(-0.30%)
Jun 14, 2018 30.14 30.14 30.14 0 -0.05(-0.17%)
Jun 12, 2018 30.19 30.19 30.19 1 -0.01(-0.03%)
May 31, 2018 30.20 30.20 30.20 0 +0.00(+0.00%)
May 30, 2018 30.30 30.30 30.20 30.20 606 -0.10(-0.33%)
May 29, 2018 30.30 30.30 30.30 30.30 200 +0.05(+0.17%)
May 25, 2018 30.25 30.25 30.25 0 +0.00(+0.00%)
May 23, 2018 30.25 30.25 30.25 0 -0.05(-0.17%)
May 22, 2018 30.30 30.30 30.25 30.30 3,020 -0.25(-0.82%)
May 03, 2018 30.55 30.55 30.55 0 +0.00(+0.00%)
Apr 24, 2018 30.55 30.55 30.55 0 -0.44(-1.42%)
Apr 23, 2018 30.99 30.99 30.99 30.99 100 +0.44(+1.44%)
Apr 18, 2018 30.55 30.55 30.55 0 -0.45(-1.45%)
Apr 17, 2018 30.53 31.00 30.53 31.00 2,200 +0.44(+1.44%)
Apr 16, 2018 30.60 30.60 30.55 30.56 1,000 -0.04(-0.13%)
Apr 10, 2018 30.60 30.60 30.60 1 +0.00(+0.00%)
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.