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 (%)
Sep 25, 2017 29.00 29.00 29.00 0 -0.75(-2.52%)
Sep 21, 2017 29.75 29.75 29.75 0 +1.25(+4.39%)
Sep 14, 2017 28.50 28.50 28.50 0 -1.25(-4.20%)
Sep 13, 2017 29.75 29.75 29.75 29.75 101 -0.25(-0.83%)
Sep 12, 2017 29.75 30.00 29.75 30.00 2,450 +0.25(+0.84%)
Sep 01, 2017 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 24, 2017 29.75 29.75 29.75 0 +0.00(+0.00%)
Aug 17, 2017 29.75 29.75 29.75 0 -0.25(-0.83%)
Aug 15, 2017 30.00 30.00 30.00 84 +0.25(+0.84%)
Aug 09, 2017 29.75 29.75 29.75 0 +0.75(+2.59%)
Jul 24, 2017 29.00 29.00 29.00 0 -0.55(-1.86%)
Jul 03, 2017 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jun 20, 2017 29.55 29.55 29.55 0 -0.95(-3.11%)
Jun 13, 2017 30.50 30.50 30.50 0 +0.50(+1.67%)
Jun 08, 2017 30.00 30.00 30.00 1 -0.50(-1.64%)
Jun 05, 2017 30.50 30.50 30.50 0 -1.50(-4.69%)
May 19, 2017 32.00 32.00 32.00 0 +0.01(+0.03%)
May 18, 2017 31.99 31.99 31.99 31.99 160 +0.00(+0.00%)
May 16, 2017 31.99 31.99 31.99 3 +1.99(+6.63%)
May 15, 2017 29.90 39.90 29.90 30.00 1,391 +2.25(+8.11%)
May 03, 2017 27.75 27.75 27.75 0 +0.00(+0.00%)
Apr 20, 2017 27.75 27.75 27.75 0 +0.00(+0.00%)
Apr 19, 2017 27.70 27.75 27.70 27.75 300 -0.25(-0.89%)
Apr 06, 2017 28.00 28.00 28.00 0 +0.75(+2.75%)
Mar 31, 2017 27.25 27.25 27.25 0 +0.25(+0.93%)
Mar 29, 2017 27.00 27.00 27.00 0 -1.25(-4.42%)
Mar 23, 2017 28.25 28.25 28.25 0 +1.25(+4.63%)
Mar 21, 2017 27.00 27.00 27.00 0 +0.20(+0.75%)
Mar 07, 2017 26.80 26.80 26.80 0 -0.11(-0.41%)
Mar 01, 2017 26.91 26.91 26.91 0 -0.19(-0.70%)
Feb 28, 2017 27.25 27.25 27.05 27.10 2,676 -0.41(-1.49%)
Feb 27, 2017 27.51 27.51 27.50 27.51 1,600 +0.00(+0.00%)
Feb 21, 2017 27.51 27.51 27.51 0 -1.49(-5.14%)
Feb 17, 2017 29.00 29.00 29.00 0 +1.49(+5.42%)
Feb 13, 2017 27.51 27.51 27.51 0 +0.51(+1.89%)
Feb 03, 2017 27.00 27.00 27.00 0 +1.00(+3.85%)
Feb 01, 2017 26.00 26.00 26.00 0 +1.00(+4.00%)
Jan 26, 2017 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 19, 2017 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 13, 2017 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 12, 2017 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Jan 11, 2017 25.00 25.00 24.99 25.00 3,266 +0.45(+1.83%)
Jan 09, 2017 24.55 24.55 24.55 0 -0.45(-1.80%)
Jan 03, 2017 25.00 25.00 25.00 0 -10.00(-28.57%)
Dec 09, 2016 35.00 35.00 35.00 0 +0.05(+0.14%)
Dec 02, 2016 34.95 34.95 34.95 0 -0.05(-0.14%)
Nov 25, 2016 35.00 35.00 35.00 0 +0.00(+0.00%)
Nov 21, 2016 35.00 35.00 35.00 0 +10.75(+44.33%)
Nov 14, 2016 24.25 24.25 24.25 0 +0.25(+1.04%)
Nov 11, 2016 24.00 24.00 24.00 24.00 500 +0.30(+1.27%)
Nov 07, 2016 23.70 23.70 23.70 0 +0.05(+0.21%)
Oct 28, 2016 23.65 23.65 23.65 0 +0.15(+0.64%)
Oct 18, 2016 23.50 23.50 23.50 0 +0.30(+1.29%)
Oct 17, 2016 23.55 23.55 23.20 23.20 3,200 -0.30(-1.28%)
Oct 14, 2016 23.50 23.50 23.50 23.50 600 +0.00(+0.00%)
Oct 12, 2016 23.50 23.50 23.50 0 +0.30(+1.29%)
Oct 11, 2016 23.50 23.50 23.20 23.20 240 -0.30(-1.28%)
Oct 05, 2016 23.50 23.50 23.50 0 +0.10(+0.43%)
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.