Security Federal Corporation (SFDL)
OTCMKTS
· Delayed Price · Currency is USD
28.49
+0.29 (1.03%)
May 2, 2025, 2:34 PM EDT
Security Federal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 28.26 | 28.26 | 28.25 | 28.25 | - | 0.18% | 300 |
| May 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 10 |
| Apr 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.18% | 300 |
| Apr 25, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.04% | 200 |
| Apr 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Apr 23, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | - |
| Apr 22, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | 4 |
| Apr 21, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -1.16% | 210 |
| Apr 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -2.63% | 100 |
| Apr 16, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | 1 |
| Apr 15, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 14, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | 1 |
| Apr 11, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 10, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 9, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 7, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 4, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - | - |
| Apr 3, 2025 | 29.27 | 29.27 | 29.26 | 29.26 | 29.26 | - | 500 |
| Apr 2, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.83% | 100 |
| Apr 1, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - | - |
| Mar 31, 2025 | 29.80 | 29.88 | 29.30 | 29.81 | 29.81 | 0.36% | 2,274 |
| Mar 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | - | 200 |
| Mar 27, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.60 | -0.17% | 100 |
| Mar 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | - |
| Mar 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | 20 |
| Mar 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | - |
| Mar 21, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | - |
| Mar 20, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | - |
| Mar 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | - |
| Mar 18, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | 2 |
| Mar 17, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | 48 |
| Mar 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | - | 101 |
| Mar 13, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.65 | -0.30% | 707 |
| Mar 12, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 10, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 7, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 6, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 5, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | - |
| Mar 4, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | - | 10 |
| Mar 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.74 | -0.20% | 3,647 |
| Feb 28, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.80 | -0.66% | 2,297 |
| Feb 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 29.85 | - | - |
| Feb 26, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 29.85 | 0.33% | 1,050 |
| Feb 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - | - |
| Feb 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | -0.03% | 320 |
| Feb 21, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 29.76 | - | - |