Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security Federal Cor (OP: SFDL )

22.00 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 15, 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 15, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 11, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Sep 10, 2020 22.81 22.81 22.50 22.50 1,200 -0.50(-2.17%)
Aug 31, 2020 23.00 23.00 23.00 0 -0.05(-0.22%)
Aug 25, 2020 23.05 23.05 23.05 0 +0.00(+0.00%)
Aug 24, 2020 23.05 23.05 23.05 1 +0.00(+0.00%)
Aug 18, 2020 23.05 23.05 23.05 0 -0.20(-0.86%)
Aug 13, 2020 23.25 23.25 23.25 0 +0.00(+0.00%)
Aug 12, 2020 23.40 23.50 23.25 23.25 1,174 -0.50(-2.11%)
Aug 11, 2020 23.75 23.75 23.75 23.75 1,049 +0.25(+1.06%)
Jul 31, 2020 23.50 23.50 23.50 0 -0.25(-1.05%)
Jul 28, 2020 23.75 23.75 23.75 0 +0.12(+0.53%)
Jul 21, 2020 23.62 23.62 23.62 0 +0.00(+0.00%)
Jul 20, 2020 23.62 23.62 23.40 23.62 400 -0.38(-1.56%)
Jul 15, 2020 24.00 24.00 24.00 0 +0.25(+1.05%)
Jul 09, 2020 23.75 23.75 23.75 0 -1.25(-5.00%)
Jun 19, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 15, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 11, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 10, 2020 25.00 25.00 25.00 50 +0.00(+0.00%)
Jun 09, 2020 25.00 25.00 25.00 1 +0.00(+0.00%)
Jun 08, 2020 25.00 25.00 25.00 25.00 100 +0.30(+1.21%)
Jun 04, 2020 24.70 24.70 24.70 0 +0.00(+0.00%)
Jun 03, 2020 24.70 24.70 24.70 1 +0.00(+0.00%)
Jun 02, 2020 24.70 24.70 24.70 20 +0.00(+0.00%)
May 28, 2020 24.70 24.70 24.70 0 +0.00(+0.00%)
May 22, 2020 24.70 24.70 24.70 0 +0.00(+0.00%)
May 21, 2020 24.70 24.70 24.70 24.70 400 +1.15(+4.88%)
May 20, 2020 24.80 24.80 23.55 23.55 2,360 -2.95(-11.13%)
May 18, 2020 26.50 26.50 26.50 0 +0.00(+0.00%)
May 14, 2020 26.50 26.50 26.50 0 +1.48(+5.92%)
May 12, 2020 25.02 25.02 25.02 0 -0.48(-1.88%)
Apr 28, 2020 25.50 25.50 25.50 0 +0.50(+2.00%)
Apr 22, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 20, 2020 25.00 25.00 25.00 0 +1.26(+5.31%)
Apr 15, 2020 23.74 23.74 23.74 0 -4.26(-15.21%)
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%)
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.