Want to see SFDL full AI Analyst Report?
Security Federal (SFDL) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 47.63 | 48.50 | 46.75 | 47.63 | 47.63 | -0.64% | 0 | 0.00 |
| Nov 02, 2026 | 47.93 | 49.01 | 46.85 | 47.93 | 47.93 | +0.14% | 0 | 0.00 |
| Oct 30, 2026 | 47.87 | 48.98 | 46.75 | 47.87 | 47.87 | +2.17% | 0 | 0.00 |
| Oct 29, 2026 | 47.00 | 47.00 | 46.85 | 46.85 | 46.85 | -0.62% | 300 | 0.15 |
| Oct 28, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | +0.62% | 165 | 0.08 |
| Oct 27, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | +1.96% | 310 | 0.15 |
| Oct 26, 2026 | 45.95 | 46.85 | 45.05 | 45.95 | 45.95 | -1.90% | 0 | 0.00 |
| Oct 23, 2026 | 45.00 | 46.84 | 45.00 | 46.84 | 46.84 | +1.99% | 2,449 | 1.22 |
| Oct 22, 2026 | 45.93 | 46.85 | 45.00 | 45.93 | 45.93 | -0.11% | 0 | 0.00 |
| Oct 21, 2026 | 45.98 | 46.85 | 45.10 | 45.98 | 45.98 | +0.11% | 0 | 0.00 |
| Oct 20, 2026 | 45.93 | 46.85 | 45.00 | 45.93 | 45.93 | +0.22% | 0 | 0.00 |
| Oct 19, 2026 | 45.83 | 46.85 | 44.80 | 45.83 | 45.83 | -2.19% | 0 | 0.00 |
| Oct 16, 2026 | 46.00 | 46.85 | 46.00 | 46.85 | 46.85 | +0.00% | 1,302 | 0.65 |
| Oct 15, 2026 | 44.80 | 46.85 | 44.55 | 46.85 | 46.85 | +2.29% | 5,403 | 2.75 |
| Oct 14, 2026 | 45.80 | 46.85 | 44.75 | 45.80 | 45.80 | -0.13% | 0 | 0.00 |
| Oct 13, 2026 | 46.00 | 46.00 | 45.86 | 45.86 | 45.86 | +1.29% | 600 | 0.31 |
| Oct 12, 2026 | 45.28 | 46.00 | 44.55 | 45.28 | 45.28 | +0.07% | 0 | 0.00 |
| Oct 09, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | +1.67% | 0 | 0.00 |
| Oct 01, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.65% | 302 | 0.15 |
| Sep 30, 2026 | 45.25 | 45.99 | 44.50 | 45.25 | 45.25 | -0.80% | 0 | 0.00 |
| Sep 29, 2026 | 45.79 | 46.83 | 44.75 | 45.79 | 45.61 | +0.55% | 0 | 0.00 |
| Sep 28, 2026 | 45.54 | 46.83 | 44.25 | 45.54 | 45.36 | -0.01% | 0 | 0.00 |
| Sep 25, 2026 | 45.55 | 46.84 | 44.25 | 45.55 | 45.37 | +0.29% | 0 | 0.00 |
| Sep 24, 2026 | 45.42 | 46.83 | 44.00 | 45.42 | 45.24 | -0.02% | 0 | 0.00 |
| Sep 23, 2026 | 45.43 | 46.85 | 44.00 | 45.43 | 45.25 | +3.24% | 0 | 0.00 |
| Sep 22, 2026 | 44.24 | 44.24 | 42.50 | 44.00 | 43.83 | +0.46% | 102,184 | 260.86 |
| Sep 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.63 | -0.02% | 300 | 0.78 |
| Sep 18, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.64 | -0.43% | 300 | 0.78 |
| Sep 17, 2026 | 45.00 | 45.15 | 44.00 | 44.00 | 43.83 | +0.00% | 2,247 | 6.48 |
| Sep 16, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 43.83 | +0.57% | 402 | 1.18 |
| Sep 15, 2026 | 44.68 | 44.68 | 43.75 | 43.75 | 43.58 | -0.57% | 303 | 0.90 |
| Sep 14, 2026 | 43.60 | 44.04 | 43.60 | 44.00 | 43.83 | +0.92% | 904 | 2.82 |
| Sep 11, 2026 | 43.77 | 43.77 | 43.60 | 43.60 | 43.43 | +0.00% | 600 | 1.84 |
| Sep 10, 2026 | 44.05 | 44.05 | 43.60 | 43.60 | 43.43 | +0.00% | 600 | 1.90 |
| Sep 09, 2026 | 44.05 | 44.05 | 43.60 | 43.60 | 43.43 | +0.00% | 300 | 0.93 |
| Sep 08, 2026 | 43.55 | 43.60 | 43.55 | 43.60 | 43.43 | -1.30% | 720 | 2.31 |
| Sep 07, 2026 | 44.00 | 44.17 | 44.00 | 44.17 | 44.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 44.00 | 44.17 | 44.00 | 44.17 | 44.00 | +1.43% | 1,506 | 5.01 |
| Sep 03, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.38 | +0.34% | 200 | 0.67 |
| Sep 02, 2026 | 43.54 | 43.54 | 43.40 | 43.40 | 43.23 | +0.12% | 200 | 0.68 |
| Sep 01, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.18 | -0.24% | 100 | 0.34 |
| Aug 31, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.29 | +0.19% | 100 | 0.32 |
| Aug 28, 2026 | 43.15 | 43.85 | 43.15 | 43.53 | 43.20 | +0.89% | 300 | 0.83 |
| Aug 27, 2026 | 43.37 | 43.37 | 43.15 | 43.15 | 42.82 | +0.00% | 200 | 0.54 |
| Aug 26, 2026 | 43.85 | 43.85 | 43.15 | 43.15 | 42.82 | -0.86% | 400 | 1.10 |
