Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	43.00	43.00	43.00	43.00	43.00	0.70%	200
Aug 19, 2026	42.50	42.70	42.50	42.70	42.70	0.01%	705
Aug 17, 2026	42.20	42.70	42.20	42.70	42.70	-2.41%	200
Aug 14, 2026	43.75	43.75	42.63	43.75	43.75	4.02%	550
Aug 13, 2026	42.06	42.06	42.06	42.06	42.06	-0.45%	100
Aug 12, 2026	42.25	42.25	42.25	42.25	42.25	-0.59%	664
Aug 11, 2026	42.50	42.50	42.50	42.50	42.50	-	100
Aug 10, 2026	42.50	42.50	42.50	42.50	42.50	0.06%	520
Aug 6, 2026	42.05	42.48	42.05	42.48	42.48	0.53%	1,134
Aug 5, 2026	42.25	42.25	42.25	42.25	42.25	-1.72%	567
Aug 4, 2026	42.90	42.99	42.90	42.99	42.99	2.85%	550
Aug 3, 2026	41.80	41.80	41.80	41.80	41.80	0.32%	511
Jul 29, 2026	41.60	41.67	41.60	41.67	41.67	-0.34%	500
Jul 22, 2026	41.25	41.81	41.25	41.81	41.81	1.98%	1,025
Jul 21, 2026	41.00	41.00	41.00	41.00	41.00	0.61%	100
Jul 20, 2026	40.75	40.75	40.75	40.75	40.75	0.47%	3,000
Jul 17, 2026	40.56	40.56	40.56	40.56	40.56	0.15%	500
Jul 10, 2026	40.50	40.50	40.50	40.50	40.50	-1.76%	1,000
Jul 9, 2026	39.37	41.23	39.37	41.23	41.23	5.30%	560
Jul 8, 2026	39.15	39.19	39.15	39.15	39.15	0.38%	800
Jul 6, 2026	38.43	39.00	38.43	39.00	39.00	2.63%	1,210
Jun 16, 2026	38.00	38.25	38.00	38.00	38.00	1.33%	867
Jun 12, 2026	37.50	37.50	37.50	37.50	37.50	-0.87%	767
Jun 10, 2026	36.60	38.00	36.60	37.83	37.83	3.64%	809
Jun 3, 2026	36.51	36.51	36.50	36.50	36.50	-	1,628
Jun 2, 2026	36.50	36.59	36.50	36.50	36.50	-	3,157
Jun 1, 2026	37.00	37.00	36.50	36.50	36.50	-1.35%	586
May 29, 2026	37.00	37.00	37.00	37.00	37.00	0.43%	100
May 18, 2026	37.00	37.00	37.00	37.00	36.84	-	600
May 15, 2026	37.00	37.00	37.00	37.00	36.84	2.49%	261
May 14, 2026	36.10	36.10	36.10	36.10	35.94	0.28%	500
May 8, 2026	36.25	36.25	36.00	36.00	35.84	-0.69%	600
May 6, 2026	36.25	36.25	36.25	36.25	36.09	0.72%	564
May 5, 2026	35.99	35.99	35.99	35.99	35.83	0.53%	200
May 4, 2026	35.75	35.80	35.75	35.80	35.65	0.14%	450
May 1, 2026	35.75	35.75	35.75	35.75	35.60	1.85%	103
Apr 30, 2026	35.10	35.32	35.10	35.10	34.95	0.09%	550
Apr 28, 2026	36.06	36.06	35.07	35.07	34.92	-2.58%	549
Apr 24, 2026	35.99	36.00	35.99	36.00	35.84	2.86%	500
Apr 22, 2026	35.00	35.00	35.00	35.00	34.85	-2.64%	100
Apr 21, 2026	35.95	35.95	35.95	35.95	35.79	1.27%	200
Apr 20, 2026	35.50	35.50	35.50	35.50	35.35	1.28%	916
Apr 17, 2026	35.05	35.05	35.05	35.05	34.90	1.56%	113
Mar 31, 2026	34.51	34.51	34.51	34.51	34.36	0.52%	200
Mar 23, 2026	34.51	34.51	34.51	34.51	34.18	-1.65%	175
Mar 20, 2026	35.10	35.10	35.09	35.09	34.76	-3.20%	300
Mar 12, 2026	36.25	36.25	36.25	36.25	35.90	0.69%	136
Mar 10, 2026	35.50	36.00	35.50	36.00	35.66	-	827
Mar 2, 2026	36.00	36.00	36.00	36.00	35.66	-1.21%	300
Feb 26, 2026	36.00	36.62	36.00	36.60	36.10	2.41%	1,236