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 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%)
Apr 09, 2019 31.20 31.20 31.20 0 +0.15(+0.48%)
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%)
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.