Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.86	33.86	33.86	33.86	33.86	0.03%	700
Feb 4, 2026	33.85	33.85	33.85	33.85	33.85	-0.19%	100
Feb 3, 2026	33.92	33.92	33.92	33.92	33.92	-0.16%	100
Feb 2, 2026	33.94	33.97	33.94	33.97	33.97	1.40%	200
Jan 30, 2026	33.50	33.50	33.50	33.50	33.50	-1.33%	1,056
Jan 22, 2026	33.95	33.95	33.95	33.95	33.95	2.11%	100
Jan 21, 2026	33.25	33.25	33.25	33.25	33.25	0.09%	800
Jan 6, 2026	33.22	33.22	33.22	33.22	33.22	-0.09%	138
Jan 5, 2026	33.25	33.25	33.25	33.25	33.25	-0.75%	465
Dec 31, 2025	33.50	33.50	33.50	33.50	33.50	0.75%	101
Dec 30, 2025	33.00	33.25	33.00	33.25	33.25	0.76%	1,889
Dec 26, 2025	33.00	33.02	33.00	33.00	33.00	-0.23%	300
Dec 24, 2025	31.97	33.08	31.97	33.08	33.08	3.42%	555
Dec 23, 2025	32.01	32.21	31.98	31.98	31.98	0.72%	3,213
Dec 18, 2025	31.75	31.75	31.75	31.75	31.75	-0.47%	175
Dec 17, 2025	31.90	31.90	31.90	31.90	31.90	-	200
Dec 15, 2025	31.89	31.90	31.89	31.90	31.90	0.95%	800
Dec 11, 2025	31.60	31.60	31.60	31.60	31.60	0.16%	279
Dec 10, 2025	31.61	31.61	31.55	31.55	31.55	-0.16%	390
Dec 3, 2025	31.58	31.83	31.51	31.60	31.60	0.32%	4,544
Nov 24, 2025	31.45	31.50	31.45	31.50	31.35	0.41%	1,100
Nov 20, 2025	31.40	31.40	31.37	31.37	31.22	1.20%	200
Nov 18, 2025	31.00	31.00	31.00	31.00	30.85	-1.27%	110
Nov 3, 2025	31.40	31.40	31.40	31.40	31.25	-0.13%	150
Oct 29, 2025	31.25	31.44	31.25	31.44	31.29	1.75%	300
Oct 9, 2025	31.00	31.32	30.90	30.90	30.75	-0.32%	1,350
Oct 1, 2025	31.00	31.00	31.00	31.00	30.85	-2.36%	4,774
Sep 26, 2025	31.75	31.75	31.75	31.75	31.60	2.42%	100
Sep 23, 2025	31.00	31.00	31.00	31.00	30.85	0.70%	100
Sep 18, 2025	30.78	30.78	30.78	30.78	30.64	0.08%	100
Sep 9, 2025	30.76	30.76	30.76	30.76	30.61	0.36%	625