SFDL | Security Federal | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Security Federal (SFDL)

OTC

$44.50+$0.68 (+1.55%)

Price as of Oct 01, 2026

$128.9M
Market Cap
47.40%
1-Year Change
Banks - Regional
Industry

1 Month
+3.07%

Low Price$43.37

High Price$44.50
3 Months
+18.02%

Low Price$38.70

High Price$44.50
1 Year
+47.40%

Low Price$30.09

High Price$44.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	44.50	44.50	44.50	44.50	+1.55%	302
09/30/2026	$0.18 Dividend
09/22/2026	44.06	44.06	42.33	43.82	+0.46%	102,184
09/21/2026	43.62	43.62	43.62	43.62	-0.02%	300
09/18/2026	43.63	43.63	43.63	43.63	-0.43%	300
09/17/2026	44.82	44.97	43.82	43.82	0.00%	2,247
09/16/2026	43.62	43.82	43.62	43.82	+0.57%	402
09/15/2026	44.50	44.50	43.57	43.57	-0.57%	303
09/14/2026	43.42	43.86	43.42	43.82	+0.92%	904
09/11/2026	43.60	43.60	43.42	43.42	0.00%	600
09/10/2026	43.87	43.87	43.42	43.42	0.00%	600
09/09/2026	43.87	43.87	43.42	43.42	0.00%	300
09/08/2026	43.37	43.42	43.37	43.42	-1.30%	720
09/04/2026	43.82	43.99	43.82	43.99	+1.43%	1,506
09/03/2026	43.37	43.37	43.37	43.37	+0.35%	200
09/02/2026	43.36	43.36	43.22	43.22	+0.12%	200
09/01/2026	43.17	43.17	43.17	43.17	-0.24%	100
08/31/2026	43.28	43.28	43.28	43.28	+0.19%	100
08/31/2026	$0.16 Dividend
08/28/2026	42.82	43.51	42.82	43.19	+0.88%	300
08/27/2026	43.04	43.04	42.82	42.82	0.00%	200
08/26/2026	43.51	43.51	42.82	42.82	0.00%	400
08/24/2026	42.82	42.82	42.82	42.82	+0.23%	100
08/21/2026	42.72	43.51	42.72	42.72	+0.12%	401
08/20/2026	42.67	42.67	42.67	42.67	+0.70%	200
08/19/2026	42.17	42.37	42.17	42.37	+0.009%	705
08/17/2026	41.87	42.37	41.87	42.37	-2.41%	200
08/14/2026	43.41	43.41	42.30	43.41	+4.02%	550
08/13/2026	41.73	41.73	41.73	41.73	-0.45%	100
08/12/2026	41.92	41.92	41.92	41.92	-0.59%	664
08/11/2026	42.17	42.17	42.17	42.17	0.00%	100
08/10/2026	42.17	42.17	42.17	42.17	+0.06%	520
08/06/2026	41.72	42.15	41.72	42.15	+0.53%	1,134
08/05/2026	41.92	41.92	41.92	41.92	-1.72%	567
08/04/2026	42.57	42.66	42.57	42.66	+2.85%	550
08/03/2026	41.48	41.48	41.48	41.48	+0.32%	511
07/29/2026	41.28	41.34	41.28	41.34	-0.34%	500
07/22/2026	40.93	41.49	40.93	41.49	+1.98%	1,025
07/21/2026	40.68	40.68	40.68	40.68	+0.61%	100
07/20/2026	40.43	40.43	40.43	40.43	+0.47%	3,000
07/17/2026	40.25	40.25	40.25	40.25	+0.15%	500
07/10/2026	40.19	40.19	40.19	40.19	-1.76%	1,000
07/09/2026	39.06	40.91	39.06	40.91	+5.30%	560
07/08/2026	38.85	38.88	38.85	38.85	+0.38%	800
07/06/2026	38.13	38.70	38.13	38.70	+2.63%	1,210
06/16/2026	37.71	37.95	37.71	37.71	+1.33%	867
06/12/2026	37.21	37.21	37.21	37.21	-0.87%	767
06/10/2026	36.32	37.71	36.32	37.54	+3.64%	809
06/03/2026	36.23	36.23	36.22	36.22	0.00%	1,628
06/02/2026	36.22	36.30	36.22	36.22	0.00%	3,157
06/01/2026	36.71	36.71	36.22	36.22	-1.35%	586
05/29/2026	36.71	36.71	36.71	36.71	+0.43%	100
05/29/2026	$0.16 Dividend
05/18/2026	36.55	36.55	36.55	36.55	0.00%	600
05/15/2026	36.55	36.55	36.55	36.55	+2.49%	261
05/14/2026	35.67	35.67	35.67	35.67	+0.28%	500
05/08/2026	35.81	35.81	35.57	35.57	-0.69%	600
05/06/2026	35.81	35.81	35.81	35.81	+0.72%	564
05/05/2026	35.56	35.56	35.56	35.56	+0.53%	200
05/04/2026	35.32	35.37	35.32	35.37	+0.14%	450
05/01/2026	35.32	35.32	35.32	35.32	+1.85%	103
04/30/2026	34.68	34.90	34.68	34.68	+0.09%	550
04/28/2026	35.62	35.62	34.65	34.65	-2.58%	549
04/24/2026	35.56	35.57	35.56	35.57	+2.86%	500
04/22/2026	34.58	34.58	34.58	34.58	-2.64%	100
04/21/2026	35.52	35.52	35.52	35.52	+1.27%	200
04/20/2026	35.07	35.07	35.07	35.07	+1.28%	916
04/17/2026	34.63	34.63	34.63	34.63	+1.56%	113
03/31/2026	34.09	34.09	34.09	34.09	+0.52%	200
03/31/2026	$0.18 Dividend
03/23/2026	33.92	33.92	33.92	33.92	-1.65%	175
03/20/2026	34.50	34.50	34.49	34.49	-3.20%	300
03/12/2026	35.63	35.63	35.63	35.63	+0.69%	136
03/10/2026	34.89	35.38	34.89	35.38	0.00%	827
03/02/2026	35.38	35.38	35.38	35.38	-1.21%	300
02/27/2026	$0.16 Dividend
02/26/2026	35.23	35.83	35.23	35.82	+2.41%	1,236
02/25/2026	34.97	34.97	34.83	34.97	+1.39%	1,421
02/24/2026	34.49	34.49	34.49	34.49	0.00%	100
02/23/2026	34.25	34.49	34.25	34.49	+2.92%	672
02/19/2026	33.27	33.51	33.27	33.51	+1.15%	1,253
02/17/2026	33.13	33.13	33.13	33.13	0.00%	200
02/12/2026	33.13	33.13	33.13	33.13	0.00%	893
02/09/2026	33.13	33.13	33.13	33.13	+0.03%	700
02/04/2026	33.12	33.12	33.12	33.12	-0.19%	100
02/03/2026	33.19	33.19	33.19	33.19	-0.16%	100
02/02/2026	33.21	33.24	33.21	33.24	+1.40%	200
01/30/2026	32.78	32.78	32.78	32.78	-1.33%	1,056
01/22/2026	33.22	33.22	33.22	33.22	+2.11%	100
01/21/2026	32.54	32.54	32.54	32.54	+0.09%	800
01/06/2026	32.50	32.50	32.50	32.50	-0.09%	138
01/05/2026	32.54	32.54	32.54	32.54	-0.75%	465
12/31/2025	32.78	32.78	32.78	32.78	+0.75%	101
12/30/2025	32.29	32.54	32.29	32.54	+0.76%	1,889
12/26/2025	32.29	32.31	32.29	32.29	-0.23%	300
12/24/2025	31.28	32.36	31.28	32.36	+3.42%	555
12/23/2025	31.32	31.52	31.29	31.29	+0.72%	3,213
12/18/2025	31.07	31.07	31.07	31.07	-0.47%	175
12/17/2025	31.21	31.21	31.21	31.21	0.00%	400
12/15/2025	31.20	31.21	31.20	31.21	+0.95%	800