Security Federal Corporation SFDL
47.00 USD 0.00 (+0.00%)
Regular-session close
47.00 Day range 47.00
31.00 52-week range 49.00
- YTD
- +40.30%
- 1 year
- +49.68%
SFDL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 100 |
| Nov 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 46.99 | 47.00 | 46.99 | 47.00 | +0.10 | +0.21% | 200 |
| Nov 9, 2026 | 46.85 | 46.93 | 46.85 | 46.90 | +0.05 | +0.11% | 600 |
| Nov 6, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | -0.03 | -0.06% | 600 |
| Nov 5, 2026 | 47.00 | 47.00 | 46.75 | 46.88 | +0.08 | +0.17% | 2,400 |
| Nov 4, 2026 | 49.00 | 49.00 | 46.80 | 46.80 | -0.05 | -0.11% | 1,200 |
| Nov 3, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 47.00 | 47.00 | 46.85 | 46.85 | -0.29 | -0.62% | 300 |
| Oct 28, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | +0.29 | +0.62% | 200 |
| Oct 27, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | +0.01 | +0.02% | 300 |
| Oct 26, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 45.00 | 46.84 | 45.00 | 46.84 | -0.01 | -0.02% | 2,400 |
| Oct 22, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 46.00 | 46.85 | 46.00 | 46.85 | 0.00 | 0.00% | 1,300 |
| Oct 15, 2026 | 44.80 | 46.85 | 44.55 | 46.85 | +0.99 | +2.16% | 5,400 |
| Oct 14, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 46.00 | 46.00 | 45.86 | 45.86 | +1.36 | +3.06% | 600 |
| Oct 12, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | +0.50 | +1.14% | 300 |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 44.24 | 44.24 | 42.50 | 44.00 | +0.20 | +0.46% | 102,200 |
| Sep 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | -0.01 | -0.02% | 300 |
| Sep 18, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | -0.19 | -0.43% | 300 |
| Sep 17, 2026 | 45.00 | 45.15 | 44.00 | 44.00 | 0.00 | 0.00% | 2,200 |
| Sep 16, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | +0.25 | +0.57% | 400 |
| Sep 15, 2026 | 44.68 | 44.68 | 43.75 | 43.75 | -0.25 | -0.57% | 300 |
| Sep 14, 2026 | 43.60 | 44.04 | 43.60 | 44.00 | +0.40 | +0.92% | 900 |
| Sep 11, 2026 | 43.77 | 43.77 | 43.60 | 43.60 | 0.00 | 0.00% | 600 |
| Sep 10, 2026 | 44.05 | 44.05 | 43.60 | 43.60 | 0.00 | 0.00% | 600 |
| Sep 9, 2026 | 44.05 | 44.05 | 43.60 | 43.60 | 0.00 | 0.00% | 300 |
| Sep 8, 2026 | 43.55 | 43.60 | 43.55 | 43.60 | -0.57 | -1.29% | 700 |
| Sep 4, 2026 | 44.00 | 44.17 | 44.00 | 44.17 | +0.62 | +1.42% | 1,500 |
| Sep 3, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | +0.15 | +0.35% | 200 |
| Sep 2, 2026 | 43.54 | 43.54 | 43.40 | 43.40 | +0.05 | +0.12% | 200 |
| Sep 1, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | -0.11 | -0.25% | 100 |
| Aug 31, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | -0.07 | -0.16% | 100 |
| Aug 28, 2026 | 43.15 | 43.85 | 43.15 | 43.53 | +0.38 | +0.88% | 300 |
| Aug 27, 2026 | 43.37 | 43.37 | 43.15 | 43.15 | 0.00 | 0.00% | 200 |
| Aug 26, 2026 | 43.85 | 43.85 | 43.15 | 43.15 | 0.00 | 0.00% | 400 |
| Aug 25, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | +0.10 | +0.23% | 100 |
| Aug 21, 2026 | 43.05 | 43.85 | 43.05 | 43.05 | +0.05 | +0.12% | 400 |
| Aug 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | +0.30 | +0.70% | 200 |
| Aug 19, 2026 | 42.50 | 42.70 | 42.50 | 42.70 | 0.00 | 0.00% | 700 |
| Aug 18, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 42.20 | 42.70 | 42.20 | 42.70 | -1.05 | -2.40% | 200 |
| Aug 14, 2026 | 43.75 | 43.75 | 42.63 | 43.75 | +1.69 | +4.02% | 600 |
65 days, newest first. Daily bars as drawn on the SFDL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.