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
Streaming Delayed 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 26, 2020 28.00 28.00 28.00 0 +3.00(+12.00%)
Mar 19, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Mar 18, 2020 25.75 25.75 25.00 25.00 701 -4.00(-13.79%)
Mar 16, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 12, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 11, 2020 29.00 29.00 29.00 29.00 100 +0.00(+0.00%)
Mar 09, 2020 29.00 29.00 29.00 0 -1.00(-3.33%)
Mar 06, 2020 30.00 30.00 30.00 30.00 200 -1.10(-3.54%)
Mar 03, 2020 31.10 31.10 31.10 0 -0.90(-2.81%)
Mar 02, 2020 32.65 32.65 32.00 32.00 400 -1.52(-4.53%)
Feb 28, 2020 33.52 33.52 33.52 50 +0.00(+0.00%)
Feb 26, 2020 33.52 33.52 33.52 0 -0.28(-0.83%)
Feb 21, 2020 33.80 33.80 33.80 0 -0.01(-0.03%)
Feb 19, 2020 33.81 33.81 33.81 0 +0.06(+0.18%)
Feb 11, 2020 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 05, 2020 33.75 33.75 33.75 0 -1.25(-3.57%)
Feb 03, 2020 35.00 35.00 35.00 0 +1.00(+2.94%)
Jan 30, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 16, 2020 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 15, 2020 34.00 34.00 34.00 34.00 2,000 -0.01(-0.03%)
Jan 03, 2020 34.01 34.01 34.01 0 +0.00(+0.00%)
Jan 02, 2020 34.01 34.01 34.01 34.01 577 -0.99(-2.83%)
Dec 31, 2019 34.80 35.00 34.80 35.00 400 +1.25(+3.70%)
Dec 27, 2019 33.75 33.75 33.75 0 -0.25(-0.74%)
Dec 24, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 19, 2019 34.00 34.00 34.00 0 +0.20(+0.59%)
Dec 18, 2019 33.80 33.80 33.80 33.80 801 +0.00(+0.00%)
Dec 17, 2019 33.80 33.80 33.80 33.80 501 +0.18(+0.54%)
Dec 16, 2019 33.62 33.62 33.62 9 +0.00(+0.00%)
Dec 12, 2019 33.62 33.62 33.62 0 +0.00(+0.00%)
Dec 11, 2019 33.81 33.81 33.62 33.62 500 -0.19(-0.56%)
Dec 06, 2019 33.81 33.81 33.81 0 -0.19(-0.56%)
Nov 22, 2019 34.00 34.00 34.00 0 +0.18(+0.53%)
Nov 20, 2019 33.82 33.82 33.82 0 +0.00(+0.00%)
Nov 19, 2019 33.82 33.82 33.82 33.82 196 +0.04(+0.12%)
Nov 12, 2019 33.78 33.78 33.78 0 +0.00(+0.00%)
Nov 11, 2019 33.78 33.78 33.78 33.78 400 +0.01(+0.03%)
Nov 07, 2019 33.77 33.77 33.77 0 -0.23(-0.68%)
Nov 01, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Oct 31, 2019 34.00 34.00 34.00 20 +0.00(+0.00%)
Oct 30, 2019 34.00 34.00 34.00 30 +0.00(+0.00%)
Oct 14, 2019 34.00 34.00 34.00 0 +0.82(+2.47%)
Oct 10, 2019 33.18 33.18 33.18 0 +0.00(+0.00%)
Oct 09, 2019 33.18 33.18 33.18 33.18 420 +0.03(+0.09%)
Oct 04, 2019 33.15 33.15 33.15 0 +0.00(+0.00%)
Oct 02, 2019 33.15 33.15 33.15 0 +0.05(+0.15%)
Sep 26, 2019 33.10 33.10 33.10 0 +0.00(+0.00%)
Sep 24, 2019 33.10 33.10 33.10 0 -1.25(-3.64%)
Sep 17, 2019 34.35 34.35 34.35 0 +0.00(+0.00%)
Sep 16, 2019 34.35 34.35 34.35 4 +0.00(+0.00%)
Sep 12, 2019 34.35 34.35 34.35 0 +0.00(+0.00%)
Aug 30, 2019 34.35 34.35 34.35 0 +0.00(+0.00%)
Aug 29, 2019 34.25 34.35 34.25 34.35 300 -0.15(-0.43%)
Aug 26, 2019 34.50 34.50 34.50 0 +1.90(+5.83%)
Aug 22, 2019 32.60 32.60 32.60 0 +0.00(+0.00%)
Aug 21, 2019 32.60 32.60 32.60 32.60 157 -0.65(-1.95%)
Aug 19, 2019 33.25 33.25 33.25 0 +0.00(+0.00%)
Aug 14, 2019 33.25 33.25 33.25 0 +0.00(+0.00%)
Aug 13, 2019 33.25 33.25 33.25 33.25 54,548 +0.25(+0.76%)
Aug 12, 2019 33.00 33.00 33.00 33.00 100 -0.55(-1.64%)
Aug 06, 2019 33.55 33.55 33.55 0 -1.45(-4.14%)
Jul 30, 2019 35.00 35.00 35.00 0 +1.00(+2.94%)
Jul 24, 2019 34.00 34.00 34.00 0 +1.68(+5.20%)
Jul 19, 2019 32.32 32.32 32.32 0 +0.00(+0.00%)
Jul 18, 2019 32.32 32.32 32.32 32.32 100 +0.00(+0.00%)
Jul 17, 2019 32.32 32.32 32.32 32.32 600 +0.07(+0.22%)
Jul 05, 2019 32.25 32.25 32.25 0 +0.00(+0.00%)
Jun 26, 2019 32.25 32.25 32.25 0 +0.00(+0.00%)
Jun 18, 2019 32.25 32.25 32.25 0 +0.00(+0.00%)
Jun 17, 2019 32.25 32.25 32.25 4 +0.00(+0.00%)
Jun 13, 2019 32.25 32.25 32.25 0 +0.00(+0.00%)
Jun 12, 2019 32.25 32.25 32.25 120 +0.00(+0.00%)
Jun 10, 2019 32.25 32.25 32.25 0 -0.75(-2.27%)
Jun 06, 2019 33.00 33.00 33.00 0 +0.00(+0.00%)
Jun 05, 2019 33.00 33.00 33.00 33.00 700 +1.00(+3.12%)
May 20, 2019 32.00 32.00 32.00 0 -0.50(-1.54%)
May 16, 2019 32.50 32.50 32.50 0 +0.00(+0.00%)
May 14, 2019 32.50 32.50 32.50 0 +0.50(+1.56%)
May 08, 2019 32.00 32.00 32.00 0 -0.49(-1.51%)
May 03, 2019 32.49 32.49 32.49 0 -0.01(-0.03%)
May 02, 2019 32.50 32.50 32.50 32.50 100 +0.60(+1.88%)
May 01, 2019 31.90 31.90 31.90 31.90 194 -2.74(-7.91%)
Apr 29, 2019 34.64 34.64 34.64 0 +2.98(+9.41%)
Apr 25, 2019 31.66 31.66 31.66 0 +0.06(+0.19%)
Apr 24, 2019 31.60 31.63 31.60 31.60 400 +0.29(+0.93%)
Apr 23, 2019 31.35 31.35 31.31 31.31 1,800 -0.04(-0.13%)
Apr 16, 2019 31.35 31.35 31.35 0 +0.15(+0.48%)
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.