Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.24	44.24	42.50	44.00	43.82	0.46%	102,184
Sep 21, 2026	43.80	43.80	43.80	43.80	43.62	-0.02%	300
Sep 18, 2026	43.81	43.81	43.81	43.81	43.63	-0.43%	300
Sep 17, 2026	45.00	45.15	44.00	44.00	43.82	-	2,247
Sep 16, 2026	43.80	44.00	43.80	44.00	43.82	0.57%	402
Sep 15, 2026	44.68	44.68	43.75	43.75	43.57	-0.57%	303
Sep 14, 2026	43.60	44.05	43.60	44.00	43.82	0.92%	904
Sep 11, 2026	43.77	43.77	43.60	43.60	43.42	-	600
Sep 10, 2026	44.05	44.05	43.60	43.60	43.42	-	600
Sep 9, 2026	44.05	44.05	43.60	43.60	43.42	-	300
Sep 8, 2026	43.55	43.60	43.55	43.60	43.42	-1.30%	720
Sep 4, 2026	44.00	44.17	44.00	44.17	43.99	1.43%	1,506
Sep 3, 2026	43.55	43.55	43.55	43.55	43.37	0.35%	200
Sep 2, 2026	43.54	43.54	43.40	43.40	43.22	0.12%	200
Sep 1, 2026	43.35	43.35	43.35	43.35	43.17	-0.24%	100
Aug 31, 2026	43.46	43.46	43.46	43.46	43.28	0.19%	100
Aug 28, 2026	43.15	43.85	43.15	43.53	43.19	0.88%	300
Aug 27, 2026	43.37	43.37	43.15	43.15	42.82	-	200
Aug 26, 2026	43.85	43.85	43.15	43.15	42.82	-	400
Aug 24, 2026	43.15	43.15	43.15	43.15	42.82	0.23%	100
Aug 21, 2026	43.05	43.85	43.05	43.05	42.72	0.12%	401
Aug 20, 2026	43.00	43.00	43.00	43.00	42.67	0.70%	200
Aug 19, 2026	42.50	42.70	42.50	42.70	42.37	0.01%	705
Aug 17, 2026	42.20	42.70	42.20	42.70	42.37	-2.41%	200
Aug 14, 2026	43.75	43.75	42.63	43.75	43.41	4.02%	550
Aug 13, 2026	42.06	42.06	42.06	42.06	41.73	-0.45%	100
Aug 12, 2026	42.25	42.25	42.25	42.25	41.92	-0.59%	664
Aug 11, 2026	42.50	42.50	42.50	42.50	42.17	-	100
Aug 10, 2026	42.50	42.50	42.50	42.50	42.17	0.06%	520
Aug 6, 2026	42.05	42.48	42.05	42.48	42.15	0.53%	1,134
Aug 5, 2026	42.25	42.25	42.25	42.25	41.92	-1.72%	567
Aug 4, 2026	42.90	42.99	42.90	42.99	42.66	2.85%	550
Aug 3, 2026	41.80	41.80	41.80	41.80	41.48	0.32%	511
Jul 29, 2026	41.60	41.67	41.60	41.67	41.34	-0.34%	500
Jul 22, 2026	41.25	41.81	41.25	41.81	41.49	1.98%	1,025
Jul 21, 2026	41.00	41.00	41.00	41.00	40.68	0.61%	100
Jul 20, 2026	40.75	40.75	40.75	40.75	40.43	0.47%	3,000
Jul 17, 2026	40.56	40.56	40.56	40.56	40.25	0.15%	500
Jul 10, 2026	40.50	40.50	40.50	40.50	40.19	-1.76%	1,000
Jul 9, 2026	39.37	41.23	39.37	41.23	40.91	5.30%	560
Jul 8, 2026	39.15	39.19	39.15	39.15	38.85	0.38%	800
Jul 6, 2026	38.43	39.00	38.43	39.00	38.70	2.63%	1,210
Jun 16, 2026	38.00	38.25	38.00	38.00	37.71	1.33%	867
Jun 12, 2026	37.50	37.50	37.50	37.50	37.21	-0.87%	767
Jun 10, 2026	36.60	38.00	36.60	37.83	37.54	3.64%	809
Jun 3, 2026	36.51	36.51	36.50	36.50	36.22	-	1,628
Jun 2, 2026	36.50	36.59	36.50	36.50	36.22	-	3,157
Jun 1, 2026	37.00	37.00	36.50	36.50	36.22	-1.35%	586
May 29, 2026	37.00	37.00	37.00	37.00	36.71	0.43%	100
May 18, 2026	37.00	37.00	37.00	37.00	36.55	-	600