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 31, 2022 34.87 5 -0.13(-0.37%)
Mar 29, 2022 35.00 0 +2.00(+6.06%)
Mar 23, 2022 33.00 0 -0.50(-1.49%)
Mar 09, 2022 33.50 10 +0.50(+1.52%)
Mar 08, 2022 33.20 33.50 33.00 33.00 700 -0.49(-1.46%)
Mar 07, 2022 33.49 33.49 33.49 33.49 200 +0.29(+0.87%)
Mar 04, 2022 33.20 33.20 32.50 33.20 900 +0.30(+0.91%)
Feb 17, 2022 32.90 0 -0.91(-2.69%)
Feb 08, 2022 33.81 6 +1.31(+4.03%)
Feb 02, 2022 32.50 32.50 32.50 32.50 558 +0.00(+0.00%)
Jan 27, 2022 32.50 0 +0.00(+0.00%)
Jan 26, 2022 32.50 32.50 32.50 32.50 655 +0.25(+0.78%)
Jan 21, 2022 32.25 0 +0.20(+0.62%)
Jan 20, 2022 32.05 32.12 32.05 32.05 1,000 -1.17(-3.52%)
Jan 14, 2022 33.22 0 +1.72(+5.46%)
Jan 06, 2022 31.50 0 +0.14(+0.45%)
Jan 03, 2022 31.36 31.36 31.36 0 -0.64(-2.00%)
Dec 29, 2021 32.00 32.00 32.00 0 +0.07(+0.21%)
Dec 22, 2021 31.93 31.93 31.93 0 -0.05(-0.15%)
Dec 21, 2021 31.98 31.98 31.98 31.98 175 -0.02(-0.06%)
Dec 08, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Dec 06, 2021 32.00 32.00 32.00 2 +0.67(+2.14%)
Dec 01, 2021 31.33 31.33 31.33 14 +0.00(+0.00%)
Nov 29, 2021 31.33 31.33 31.33 0 -0.17(-0.54%)
Nov 26, 2021 31.50 31.50 31.50 31.50 100 -1.70(-5.12%)
Nov 22, 2021 33.20 33.20 33.20 1 +0.23(+0.70%)
Nov 01, 2021 32.97 32.97 32.97 0 +1.77(+5.67%)
Oct 28, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Oct 27, 2021 31.20 31.20 31.20 31.20 200 +0.00(+0.00%)
Oct 13, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Sep 23, 2021 31.20 31.20 31.20 0 +0.00(+0.00%)
Sep 22, 2021 31.20 31.20 31.20 31.20 2,116 -1.80(-5.45%)
Sep 15, 2021 33.00 33.00 33.00 1 +1.31(+4.13%)
Aug 20, 2021 31.69 31.69 31.69 0 -0.81(-2.49%)
Aug 17, 2021 32.50 32.50 32.50 0 +0.50(+1.56%)
Aug 13, 2021 32.00 32.00 32.00 0 +0.33(+1.04%)
Aug 12, 2021 31.72 31.72 31.67 31.67 1,556 +0.02(+0.06%)
Aug 06, 2021 31.65 31.65 31.65 0 -3.35(-9.57%)
Aug 03, 2021 35.00 35.00 35.00 0 +0.50(+1.45%)
Aug 02, 2021 34.50 34.50 34.50 34.50 100 +2.95(+9.35%)
Jul 23, 2021 31.55 31.55 31.55 0 -0.93(-2.86%)
Jul 21, 2021 32.48 32.48 32.48 0 -0.63(-1.90%)
Jul 19, 2021 33.11 33.11 33.11 0 +0.11(+0.33%)
Jul 09, 2021 33.00 33.00 33.00 0 -0.55(-1.64%)
Jun 28, 2021 33.55 33.55 33.55 0 -0.20(-0.59%)
Jun 23, 2021 33.75 33.75 33.75 0 -0.25(-0.74%)
Jun 18, 2021 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 10, 2021 34.00 34.00 34.00 0 +0.20(+0.59%)
Jun 07, 2021 33.80 33.80 33.80 0 -0.23(-0.68%)
Jun 04, 2021 34.03 34.03 34.03 34.03 1,050 +0.73(+2.19%)
May 20, 2021 33.30 33.30 33.30 2 -1.66(-4.75%)
May 18, 2021 34.96 34.96 34.96 0 +1.01(+2.97%)
May 13, 2021 33.95 33.95 33.95 0 +0.20(+0.59%)
May 12, 2021 33.75 33.75 33.75 33.75 100 -3.25(-8.78%)
May 04, 2021 37.00 37.00 37.00 50 +2.80(+8.19%)
Apr 30, 2021 34.20 34.20 34.20 0 +0.45(+1.33%)
Apr 27, 2021 33.75 33.75 33.75 0 +0.75(+2.27%)
Apr 26, 2021 33.00 33.00 33.00 50 +0.00(+0.00%)
Apr 22, 2021 33.00 33.00 33.00 0 +1.00(+3.12%)
Apr 20, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 19, 2021 32.00 32.00 31.80 32.00 5,648 +0.00(+0.00%)
Apr 15, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 14, 2021 32.00 32.00 32.00 32.00 2,000 +0.00(+0.00%)
Apr 13, 2021 32.00 32.00 32.00 32.00 1,000 +0.00(+0.00%)
Apr 09, 2021 32.00 32.00 32.00 0 +0.00(+0.00%)
Apr 08, 2021 32.21 32.65 32.00 32.00 1,600 +0.00(+0.00%)
Apr 07, 2021 32.00 32.00 32.00 32.00 564 +0.00(+0.00%)
Apr 06, 2021 32.00 32.00 32.00 32.00 1,000 +0.00(+0.00%)
Apr 05, 2021 32.00 32.00 32.00 32.00 298 +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.