Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.00	36.00	36.00	36.00	-	-	42
Mar 2, 2026	36.00	36.00	36.00	36.00	36.00	-1.64%	300
Feb 26, 2026	36.00	36.62	36.00	36.60	36.44	2.41%	1,236
Feb 25, 2026	35.74	35.74	35.59	35.74	35.58	1.39%	1,419
Feb 24, 2026	35.25	35.25	35.25	35.25	35.10	-	100
Feb 23, 2026	35.00	35.25	35.00	35.25	35.10	2.92%	672
Feb 19, 2026	34.00	34.25	34.00	34.25	34.10	1.15%	1,253
Feb 17, 2026	33.86	33.86	33.86	33.86	33.71	-	200
Feb 12, 2026	33.86	33.86	33.86	33.86	33.71	-	893
Feb 9, 2026	33.86	33.86	33.86	33.86	33.71	0.03%	700
Feb 4, 2026	33.85	33.85	33.85	33.85	33.70	-0.19%	100
Feb 3, 2026	33.92	33.92	33.92	33.92	33.77	-0.16%	100
Feb 2, 2026	33.94	33.97	33.94	33.97	33.82	1.40%	200
Jan 30, 2026	33.50	33.50	33.50	33.50	33.35	-1.33%	1,056
Jan 22, 2026	33.95	33.95	33.95	33.95	33.80	2.11%	100
Jan 21, 2026	33.25	33.25	33.25	33.25	33.10	0.09%	800
Jan 6, 2026	33.22	33.22	33.22	33.22	33.07	-0.09%	138
Jan 5, 2026	33.25	33.25	33.25	33.25	33.10	-0.75%	465
Dec 31, 2025	33.50	33.50	33.50	33.50	33.35	0.75%	101
Dec 30, 2025	33.00	33.25	33.00	33.25	33.10	0.76%	1,889
Dec 26, 2025	33.00	33.02	33.00	33.00	32.86	-0.23%	300
Dec 24, 2025	31.97	33.08	31.97	33.08	32.93	3.42%	555
Dec 23, 2025	32.01	32.21	31.98	31.98	31.84	0.72%	3,213
Dec 18, 2025	31.75	31.75	31.75	31.75	31.61	-0.47%	175
Dec 17, 2025	31.90	31.90	31.90	31.90	31.76	-	400
Dec 15, 2025	31.89	31.90	31.89	31.90	31.76	0.95%	800
Dec 11, 2025	31.60	31.60	31.60	31.60	31.46	0.16%	279
Dec 10, 2025	31.61	31.61	31.55	31.55	31.41	-0.16%	390
Dec 3, 2025	31.58	31.83	31.51	31.60	31.46	0.32%	4,544
Nov 24, 2025	31.45	31.50	31.45	31.50	31.21	0.41%	1,100
Nov 20, 2025	31.40	31.40	31.37	31.37	31.09	1.20%	200
Nov 18, 2025	31.00	31.00	31.00	31.00	30.72	-1.27%	110
Nov 3, 2025	31.40	31.40	31.40	31.40	31.11	-0.13%	150
Oct 29, 2025	31.25	31.44	31.25	31.44	31.15	1.75%	300
Oct 9, 2025	31.00	31.32	30.90	30.90	30.62	-0.32%	1,350
Oct 1, 2025	31.00	31.00	31.00	31.00	30.72	-2.36%	4,774
Sep 26, 2025	31.75	31.75	31.75	31.75	31.46	2.42%	100
Sep 23, 2025	31.00	31.00	31.00	31.00	30.72	0.70%	100
Sep 18, 2025	30.78	30.78	30.78	30.78	30.50	0.08%	100