Security Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	65.30	65.30	64.40	65.00	65.00	-0.46%	414,010
May 15, 2026	65.75	65.95	64.35	65.30	65.30	-0.68%	365,300
May 14, 2026	65.15	66.00	64.50	65.75	65.75	1.00%	272,030
May 13, 2026	64.30	66.00	64.30	65.10	65.10	1.24%	167,490
May 12, 2026	66.00	66.00	64.30	64.30	64.30	-2.58%	127,490
May 11, 2026	64.50	66.00	64.00	66.00	66.00	2.25%	204,330
May 8, 2026	63.35	64.90	63.30	64.55	64.55	1.73%	100,910
May 7, 2026	63.35	64.95	63.35	63.45	63.45	0.16%	60,390
May 6, 2026	63.70	64.85	63.20	63.35	63.35	-0.47%	138,040
May 5, 2026	63.20	63.80	63.00	63.65	63.65	0.71%	86,120
May 4, 2026	64.90	64.90	62.20	63.20	63.20	-2.69%	304,920
Apr 30, 2026	64.55	65.45	64.50	64.95	64.95	0.62%	132,480
Apr 29, 2026	64.90	65.00	64.50	64.55	64.55	-0.54%	228,360
Apr 28, 2026	65.15	65.15	63.90	64.90	64.90	-0.38%	257,200
Apr 27, 2026	65.95	66.85	65.00	65.15	65.15	-1.21%	187,640
Apr 24, 2026	66.00	67.50	65.40	65.95	65.95	0.84%	137,390
Apr 23, 2026	68.00	68.00	65.00	65.40	65.40	-3.82%	299,360
Apr 22, 2026	68.00	68.90	66.75	68.00	68.00	-0.73%	430,850
Apr 21, 2026	68.30	68.80	67.75	68.50	67.00	0.15%	254,070
Apr 20, 2026	67.50	68.75	67.50	68.40	66.90	1.33%	150,560
Apr 17, 2026	68.30	68.30	67.50	67.50	66.02	-0.74%	507,580
Apr 16, 2026	68.35	68.80	67.70	68.00	66.51	-0.51%	141,430
Apr 15, 2026	68.00	68.80	68.00	68.35	66.85	0.51%	118,870
Apr 14, 2026	68.00	68.60	67.35	68.00	66.51	-	160,560
Apr 13, 2026	68.05	68.70	67.45	68.00	66.51	-0.07%	39,650
Apr 10, 2026	67.50	68.80	67.40	68.05	66.56	0.81%	143,140
Apr 8, 2026	65.90	67.50	65.90	67.50	66.02	2.51%	97,320
Apr 7, 2026	65.90	66.70	65.75	65.85	64.41	-0.08%	50,150
Apr 6, 2026	65.85	66.60	65.70	65.90	64.46	0.15%	32,980
Apr 1, 2026	65.50	66.40	65.50	65.80	64.36	0.92%	39,230
Mar 31, 2026	65.40	65.55	65.00	65.20	63.77	-0.38%	172,050
Mar 30, 2026	66.45	66.45	65.10	65.45	64.02	-1.58%	160,250
Mar 27, 2026	66.80	66.80	66.30	66.50	65.04	-0.45%	44,850
Mar 26, 2026	66.85	67.00	66.60	66.80	65.34	-0.07%	29,910
Mar 25, 2026	66.45	67.00	66.25	66.85	65.39	0.60%	64,450
Mar 24, 2026	66.50	66.70	65.10	66.45	64.99	2.07%	79,380
Mar 23, 2026	68.00	68.00	65.00	65.10	63.67	-4.69%	177,810
Mar 19, 2026	66.60	68.30	65.60	68.30	66.80	2.40%	411,670
Mar 18, 2026	66.75	67.45	66.40	66.70	65.24	-0.07%	144,870
Mar 17, 2026	66.50	67.15	66.50	66.75	65.29	0.38%	64,260
Mar 16, 2026	67.30	67.30	66.00	66.50	65.04	-1.19%	113,810
Mar 13, 2026	68.30	68.40	67.25	67.30	65.83	-1.46%	179,250
Mar 12, 2026	69.55	69.55	68.00	68.30	66.80	-1.73%	48,810
Mar 11, 2026	68.40	69.90	68.40	69.50	67.98	0.72%	334,910
Mar 10, 2026	68.10	69.25	68.00	69.00	67.49	0.88%	322,630
Mar 9, 2026	69.50	69.50	66.75	68.40	66.90	-2.29%	346,390
Mar 6, 2026	70.00	70.20	69.45	70.00	68.47	-	154,180
Mar 5, 2026	69.60	71.00	69.10	70.00	68.47	0.57%	172,650
Mar 4, 2026	70.25	71.05	68.80	69.60	68.08	-1.56%	566,640
Mar 3, 2026	71.00	71.90	70.00	70.70	69.15	-0.42%	283,240