Security Federal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	44.05	44.05	43.60	43.60	43.60	-	300
Sep 8, 2026	43.55	43.60	43.55	43.60	43.60	-1.30%	720
Sep 4, 2026	44.00	44.17	44.00	44.17	44.17	1.43%	1,506
Sep 3, 2026	43.55	43.55	43.55	43.55	43.55	0.35%	200
Sep 2, 2026	43.54	43.54	43.40	43.40	43.40	0.12%	200
Sep 1, 2026	43.35	43.35	43.35	43.35	43.35	-0.24%	100
Aug 31, 2026	43.46	43.46	43.46	43.46	43.46	0.19%	100
Aug 28, 2026	43.15	43.85	43.15	43.53	43.37	0.88%	300
Aug 27, 2026	43.37	43.37	43.15	43.15	42.99	-	200
Aug 26, 2026	43.85	43.85	43.15	43.15	42.99	-	400
Aug 24, 2026	43.15	43.15	43.15	43.15	42.99	0.23%	100
Aug 21, 2026	43.05	43.85	43.05	43.05	42.89	0.12%	401
Aug 20, 2026	43.00	43.00	43.00	43.00	42.84	0.70%	200
Aug 19, 2026	42.50	42.70	42.50	42.70	42.54	0.01%	705
Aug 17, 2026	42.20	42.70	42.20	42.70	42.54	-2.41%	200
Aug 14, 2026	43.75	43.75	42.63	43.75	43.59	4.02%	550
Aug 13, 2026	42.06	42.06	42.06	42.06	41.91	-0.45%	100
Aug 12, 2026	42.25	42.25	42.25	42.25	42.09	-0.59%	664
Aug 11, 2026	42.50	42.50	42.50	42.50	42.34	-	100
Aug 10, 2026	42.50	42.50	42.50	42.50	42.34	0.06%	520
Aug 6, 2026	42.05	42.48	42.05	42.48	42.32	0.53%	1,134
Aug 5, 2026	42.25	42.25	42.25	42.25	42.09	-1.72%	567
Aug 4, 2026	42.90	42.99	42.90	42.99	42.83	2.85%	550
Aug 3, 2026	41.80	41.80	41.80	41.80	41.65	0.32%	511
Jul 29, 2026	41.60	41.67	41.60	41.67	41.51	-0.34%	500
Jul 22, 2026	41.25	41.81	41.25	41.81	41.66	1.98%	1,025
Jul 21, 2026	41.00	41.00	41.00	41.00	40.85	0.61%	100
Jul 20, 2026	40.75	40.75	40.75	40.75	40.60	0.47%	3,000
Jul 17, 2026	40.56	40.56	40.56	40.56	40.41	0.15%	500
Jul 10, 2026	40.50	40.50	40.50	40.50	40.35	-1.76%	1,000
Jul 9, 2026	39.37	41.23	39.37	41.23	41.07	5.30%	560
Jul 8, 2026	39.15	39.19	39.15	39.15	39.01	0.38%	800
Jul 6, 2026	38.43	39.00	38.43	39.00	38.86	2.63%	1,210
Jun 16, 2026	38.00	38.25	38.00	38.00	37.86	1.33%	867
Jun 12, 2026	37.50	37.50	37.50	37.50	37.36	-0.87%	767
Jun 10, 2026	36.60	38.00	36.60	37.83	37.69	3.64%	809
Jun 3, 2026	36.51	36.51	36.50	36.50	36.37	-	1,628
Jun 2, 2026	36.50	36.59	36.50	36.50	36.37	-	3,157
Jun 1, 2026	37.00	37.00	36.50	36.50	36.37	-1.35%	586
May 29, 2026	37.00	37.00	37.00	37.00	36.86	0.43%	100
May 18, 2026	37.00	37.00	37.00	37.00	36.70	-	600
May 15, 2026	37.00	37.00	37.00	37.00	36.70	2.49%	261
May 14, 2026	36.10	36.10	36.10	36.10	35.81	0.28%	500
May 8, 2026	36.25	36.25	36.00	36.00	35.71	-0.69%	600
May 6, 2026	36.25	36.25	36.25	36.25	35.96	0.72%	564
May 5, 2026	35.99	35.99	35.99	35.99	35.70	0.53%	200
May 4, 2026	35.75	35.80	35.75	35.80	35.51	0.14%	450
May 1, 2026	35.75	35.75	35.75	35.75	35.46	1.85%	103
Apr 30, 2026	35.10	35.32	35.10	35.10	34.82	0.09%	550
Apr 28, 2026	36.06	36.06	35.07	35.07	34.79	-2.58%	549