Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	37.50	37.50	37.50	37.50	-	-	1
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
Feb 25, 2026	35.74	35.74	35.59	35.74	35.25	1.39%	1,419
Feb 24, 2026	35.25	35.25	35.25	35.25	34.76	-	100
Feb 23, 2026	35.00	35.25	35.00	35.25	34.76	2.92%	672
Feb 19, 2026	34.00	34.25	34.00	34.25	33.78	1.15%	1,253
Feb 17, 2026	33.86	33.86	33.86	33.86	33.39	-	200
Feb 12, 2026	33.86	33.86	33.86	33.86	33.39	-	893
Feb 9, 2026	33.86	33.86	33.86	33.86	33.39	0.03%	700
Feb 4, 2026	33.85	33.85	33.85	33.85	33.38	-0.19%	100
Feb 3, 2026	33.92	33.92	33.92	33.92	33.45	-0.16%	100
Feb 2, 2026	33.94	33.97	33.94	33.97	33.50	1.40%	200
Jan 30, 2026	33.50	33.50	33.50	33.50	33.04	-1.33%	1,056
Jan 22, 2026	33.95	33.95	33.95	33.95	33.48	2.11%	100
Jan 21, 2026	33.25	33.25	33.25	33.25	32.79	0.09%	800
Jan 6, 2026	33.22	33.22	33.22	33.22	32.76	-0.09%	138
Jan 5, 2026	33.25	33.25	33.25	33.25	32.79	-0.75%	465
Dec 31, 2025	33.50	33.50	33.50	33.50	33.04	0.75%	101
Dec 30, 2025	33.00	33.25	33.00	33.25	32.79	0.76%	1,889
Dec 26, 2025	33.00	33.02	33.00	33.00	32.54	-0.23%	300
Dec 24, 2025	31.97	33.08	31.97	33.08	32.62	3.42%	555
Dec 23, 2025	32.01	32.21	31.98	31.98	31.54	0.72%	3,213
Dec 18, 2025	31.75	31.75	31.75	31.75	31.31	-0.47%	175