Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	47.00	47.00	47.00	47.00	-	-	100
Nov 11, 2026	47.00	47.00	47.00	47.00	-	-	100
Nov 10, 2026	46.99	47.00	46.99	47.00	47.00	0.21%	202
Nov 9, 2026	46.85	46.93	46.85	46.90	46.90	0.11%	604
Nov 6, 2026	46.85	46.85	46.85	46.85	46.85	-0.05%	600
Nov 5, 2026	47.00	47.00	46.75	46.88	46.88	0.16%	2,403
Nov 4, 2026	49.00	49.00	46.80	46.80	46.80	-0.11%	1,237
Oct 29, 2026	47.00	47.00	46.85	46.85	46.85	-0.62%	300
Oct 28, 2026	47.14	47.14	47.14	47.14	47.14	0.62%	165
Oct 27, 2026	46.85	46.85	46.85	46.85	46.85	0.02%	310
Oct 23, 2026	45.00	46.84	45.00	46.84	46.84	-0.02%	2,449
Oct 16, 2026	46.00	46.85	46.00	46.85	46.85	-	1,302
Oct 15, 2026	44.80	46.85	44.55	46.85	46.85	2.16%	5,403
Oct 13, 2026	46.00	46.00	45.86	45.86	45.86	3.06%	600
Oct 1, 2026	44.50	44.50	44.50	44.50	44.50	1.55%	302
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