SFDL | Security Federal | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Security Federal (SFDL)

OTC

$43.60$0.00 (0.00%)

Price as of Sep 11, 2026

$128.9M
Market Cap
44.95%
1-Year Change
Banks - Regional
Industry

1 Month
+2.97%

Low Price$42.54

High Price$44.17
3 Months
+15.68%

Low Price$37.86

High Price$44.17
1 Year
+44.95%

Low Price$30.10

High Price$44.17

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.77	43.77	43.60	43.60	0.00%	600
09/10/2026	44.05	44.05	43.60	43.60	0.00%	600
09/09/2026	44.05	44.05	43.60	43.60	0.00%	300
09/08/2026	43.55	43.60	43.55	43.60	-1.30%	720
09/04/2026	44.00	44.17	44.00	44.17	+1.43%	1,506
09/03/2026	43.55	43.55	43.55	43.55	+0.35%	200
09/02/2026	43.54	43.54	43.40	43.40	+0.12%	200
09/01/2026	43.35	43.35	43.35	43.35	-0.24%	100
08/31/2026	43.46	43.46	43.46	43.46	+0.19%	100
08/31/2026	$0.16 Dividend
08/28/2026	42.99	43.69	42.99	43.37	+0.88%	300
08/27/2026	43.21	43.21	42.99	42.99	0.00%	200
08/26/2026	43.69	43.69	42.99	42.99	0.00%	400
08/24/2026	42.99	42.99	42.99	42.99	+0.23%	100
08/21/2026	42.89	43.69	42.89	42.89	+0.12%	401
08/20/2026	42.84	42.84	42.84	42.84	+0.70%	200
08/19/2026	42.34	42.54	42.34	42.54	+0.009%	705
08/17/2026	42.04	42.54	42.04	42.54	-2.41%	200
08/14/2026	43.59	43.59	42.47	43.59	+4.02%	550
08/13/2026	41.91	41.91	41.91	41.91	-0.45%	100
08/12/2026	42.09	42.09	42.09	42.09	-0.59%	664
08/11/2026	42.34	42.34	42.34	42.34	0.00%	100
08/10/2026	42.34	42.34	42.34	42.34	+0.06%	520
08/06/2026	41.90	42.32	41.90	42.32	+0.53%	1,134
08/05/2026	42.09	42.09	42.09	42.09	-1.72%	567
08/04/2026	42.74	42.83	42.74	42.83	+2.85%	550
08/03/2026	41.65	41.65	41.65	41.65	+0.32%	511
07/29/2026	41.45	41.51	41.45	41.51	-0.34%	500
07/22/2026	41.10	41.66	41.10	41.66	+1.98%	1,025
07/21/2026	40.85	40.85	40.85	40.85	+0.61%	100
07/20/2026	40.60	40.60	40.60	40.60	+0.47%	3,000
07/17/2026	40.41	40.41	40.41	40.41	+0.15%	500
07/10/2026	40.35	40.35	40.35	40.35	-1.76%	1,000
07/09/2026	39.23	41.07	39.23	41.07	+5.30%	560
07/08/2026	39.01	39.04	39.01	39.01	+0.38%	800
07/06/2026	38.28	38.86	38.28	38.86	+2.63%	1,210
06/16/2026	37.86	38.11	37.86	37.86	+1.33%	867
06/12/2026	37.36	37.36	37.36	37.36	-0.87%	767
06/10/2026	36.47	37.86	36.47	37.69	+3.64%	809
06/03/2026	36.38	36.38	36.37	36.37	0.00%	1,628
06/02/2026	36.37	36.45	36.37	36.37	0.00%	3,157
06/01/2026	36.86	36.86	36.37	36.37	-1.35%	586
05/29/2026	36.86	36.86	36.86	36.86	+0.43%	100
05/29/2026	$0.16 Dividend
05/18/2026	36.70	36.70	36.70	36.70	0.00%	600
05/15/2026	36.70	36.70	36.70	36.70	+2.49%	261
05/14/2026	35.81	35.81	35.81	35.81	+0.28%	500
05/08/2026	35.96	35.96	35.71	35.71	-0.69%	600
05/06/2026	35.96	35.96	35.96	35.96	+0.72%	564
05/05/2026	35.70	35.70	35.70	35.70	+0.53%	200
05/04/2026	35.46	35.51	35.46	35.51	+0.14%	450
05/01/2026	35.46	35.46	35.46	35.46	+1.85%	103
04/30/2026	34.82	35.04	34.82	34.82	+0.09%	550
04/28/2026	35.77	35.77	34.79	34.79	-2.58%	549
04/24/2026	35.70	35.71	35.70	35.71	+2.86%	500
04/22/2026	34.72	34.72	34.72	34.72	-2.64%	100
04/21/2026	35.66	35.66	35.66	35.66	+1.27%	200
04/20/2026	35.22	35.22	35.22	35.22	+1.28%	916
04/17/2026	34.77	34.77	34.77	34.77	+1.56%	113
03/31/2026	34.23	34.23	34.23	34.23	+0.52%	200
03/31/2026	$0.18 Dividend
03/23/2026	34.06	34.06	34.06	34.06	-1.65%	175
03/20/2026	34.64	34.64	34.63	34.63	-3.20%	300
03/12/2026	35.77	35.77	35.77	35.77	+0.69%	136
03/10/2026	35.03	35.53	35.03	35.53	0.00%	827
03/02/2026	35.53	35.53	35.53	35.53	-1.21%	300
02/27/2026	$0.16 Dividend
02/26/2026	35.37	35.98	35.37	35.96	+2.41%	1,236
02/25/2026	35.12	35.12	34.97	35.12	+1.39%	1,421
02/24/2026	34.63	34.63	34.63	34.63	0.00%	100
02/23/2026	34.39	34.63	34.39	34.63	+2.92%	672
02/19/2026	33.41	33.65	33.41	33.65	+1.15%	1,253
02/17/2026	33.27	33.27	33.27	33.27	0.00%	200
02/12/2026	33.27	33.27	33.27	33.27	0.00%	893
02/09/2026	33.27	33.27	33.27	33.27	+0.03%	700
02/04/2026	33.26	33.26	33.26	33.26	-0.19%	100
02/03/2026	33.32	33.32	33.32	33.32	-0.16%	100
02/02/2026	33.35	33.38	33.35	33.38	+1.40%	200
01/30/2026	32.91	32.91	32.91	32.91	-1.33%	1,056
01/22/2026	33.36	33.36	33.36	33.36	+2.11%	100
01/21/2026	32.67	32.67	32.67	32.67	+0.09%	800
01/06/2026	32.64	32.64	32.64	32.64	-0.09%	138
01/05/2026	32.67	32.67	32.67	32.67	-0.75%	465
12/31/2025	32.91	32.91	32.91	32.91	+0.75%	101
12/30/2025	32.42	32.67	32.42	32.67	+0.76%	1,889
12/26/2025	32.42	32.44	32.42	32.42	-0.23%	300
12/24/2025	31.41	32.50	31.41	32.50	+3.42%	555
12/23/2025	31.45	31.65	31.42	31.42	+0.72%	3,213
12/18/2025	31.20	31.20	31.20	31.20	-0.47%	175
12/17/2025	31.34	31.34	31.34	31.34	0.00%	400
12/15/2025	31.33	31.34	31.33	31.34	+0.95%	800
12/11/2025	31.05	31.05	31.05	31.05	+0.16%	279
12/10/2025	31.06	31.06	31.00	31.00	-0.16%	390
12/03/2025	31.02	31.27	30.96	31.05	+0.80%	4,544
11/28/2025	$0.15 Dividend
11/24/2025	30.75	30.80	30.75	30.80	+0.41%	1,100
11/20/2025	30.70	30.70	30.68	30.68	+1.20%	200
11/18/2025	30.31	30.31	30.31	30.31	-1.27%	110
11/03/2025	30.70	30.70	30.70	30.70	-0.13%	150
10/29/2025	30.56	30.74	30.56	30.74	+1.75%	300