OTC Markets OTCID
USD
Security Federal Corporation (SFDL)
46.85
-0.03
(-0.06%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
46.85
46.85
46.85
46.85
46.85
600
Nov 5, 2026
47.00
47.00
46.75
46.88
46.88
2,400
Nov 4, 2026
49.00
49.00
46.80
46.80
46.80
1,200
Nov 3, 2026
46.85
46.85
46.85
46.85
46.85
-
Nov 2, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 30, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 29, 2026
47.00
47.00
46.85
46.85
46.85
300
Oct 28, 2026
47.14
47.14
47.14
47.14
47.14
200
Oct 27, 2026
46.85
46.85
46.85
46.85
46.85
300
Oct 26, 2026
46.84
46.84
46.84
46.84
46.84
-
Oct 23, 2026
45.00
46.84
45.00
46.84
46.84
2,400
Oct 22, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 21, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 20, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 19, 2026
46.85
46.85
46.85
46.85
46.85
-
Oct 16, 2026
46.00
46.85
46.00
46.85
46.85
1,300
Oct 15, 2026
44.80
46.85
44.55
46.85
46.85
5,400
Oct 14, 2026
45.86
45.86
45.86
45.86
45.86
-
Oct 13, 2026
46.00
46.00
45.86
45.86
45.86
600
Oct 12, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 9, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 8, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 7, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 6, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 5, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 2, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 1, 2026
44.50
44.50
44.50
44.50
44.50
300
Sep 30, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
44.00
44.00
44.00
44.00
44.00
-
Sep 29, 2026
44.00
44.00
44.00
44.00
43.82
-
Sep 28, 2026
44.00
44.00
44.00
44.00
43.82
-
Sep 25, 2026
44.00
44.00
44.00
44.00
43.82
-
Sep 24, 2026
44.00
44.00
44.00
44.00
43.82
-
Sep 23, 2026
44.00
44.00
44.00
44.00
43.82
-
Sep 22, 2026
44.24
44.24
42.50
44.00
43.82
102,200
Sep 21, 2026
43.80
43.80
43.80
43.80
43.62
300
Sep 18, 2026
43.81
43.81
43.81
43.81
43.63
300
Sep 17, 2026
45.00
45.15
44.00
44.00
43.82
2,200
Sep 16, 2026
43.80
44.00
43.80
44.00
43.82
400
Sep 15, 2026
44.68
44.68
43.75
43.75
43.57
300
Sep 14, 2026
43.60
44.04
43.60
44.00
43.82
900
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
700
Sep 4, 2026
44.00
44.17
44.00
44.17
43.99
1,500
Sep 3, 2026
43.55
43.55
43.55
43.55
43.37
200
Sep 2, 2026
43.54
43.54
43.40
43.40
43.22
200
Sep 1, 2026
43.35
43.35
43.35
43.35
43.17
100
Aug 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
43.46
43.46
43.46
43.46
43.28
100
Aug 28, 2026
43.15
43.85
43.15
43.53
43.19
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 25, 2026
43.15
43.15
43.15
43.15
42.82
-
Aug 24, 2026
43.15
43.15
43.15
43.15
42.82
100
Aug 21, 2026
43.05
43.85
43.05
43.05
42.72
400
Aug 20, 2026
43.00
43.00
43.00
43.00
42.67
200
Aug 19, 2026
42.50
42.70
42.50
42.70
42.37
700
Aug 18, 2026
42.70
42.70
42.70
42.70
42.37
-
Aug 17, 2026
42.20
42.70
42.20
42.70
42.37
200
Aug 14, 2026
43.75
43.75
42.63
43.75
43.41
600
Aug 13, 2026
42.06
42.06
42.06
42.06
41.73
100
Aug 12, 2026
42.25
42.25
42.25
42.25
41.92
700
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
500
Aug 7, 2026
42.48
42.48
42.48
42.48
42.15
-
Aug 6, 2026
42.05
42.48
42.05
42.48
42.15
1,100
Aug 5, 2026
42.25
42.25
42.25
42.25
41.92
600
Aug 4, 2026
42.90
42.99
42.90
42.99
42.66
600
Aug 3, 2026
41.80
41.80
41.80
41.80
41.48
500
Jul 31, 2026
41.67
41.67
41.67
41.67
41.35
-
Jul 30, 2026
41.67
41.67
41.67
41.67
41.35
-
Jul 29, 2026
41.60
41.67
41.60
41.67
41.35
500
Jul 28, 2026
41.81
41.81
41.81
41.81
41.49
-
Jul 27, 2026
41.81
41.81
41.81
41.81
41.49
-
Jul 24, 2026
41.81
41.81
41.81
41.81
41.49
-
Jul 23, 2026
41.81
41.81
41.81
41.81
41.49
-
Jul 22, 2026
41.25
41.81
41.25
41.81
41.49
1,000
Jul 21, 2026
41.00
41.00
41.00
41.00
40.68
100
Jul 20, 2026
40.75
40.75
40.75
40.75
40.43
3,000
Jul 17, 2026
40.56
40.56
40.56
40.56
40.25
500
Jul 16, 2026
40.50
40.50
40.50
40.50
40.19
-
Jul 15, 2026
40.50
40.50
40.50
40.50
40.19
-
Jul 14, 2026
40.50
40.50
40.50
40.50
40.19
-
Jul 13, 2026
40.50
40.50
40.50
40.50
40.19
-
Jul 10, 2026
40.50
40.50
40.50
40.50
40.19
1,000
Jul 9, 2026
39.37
41.23
39.37
41.23
40.91
600
Jul 8, 2026
39.15
39.19
39.15
39.15
38.85
800
Jul 7, 2026
39.00
39.00
39.00
39.00
38.70
-
Jul 6, 2026
38.43
39.00
38.43
39.00
38.70
1,200
Jul 2, 2026
38.00
38.00
38.00
38.00
37.71
-
Jul 1, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 30, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 29, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 26, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 25, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 24, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 23, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 22, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 18, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 17, 2026
38.00
38.00
38.00
38.00
37.71
-
Jun 16, 2026
38.00
38.25
38.00
38.00
37.71
900
Jun 15, 2026
37.50
37.50
37.50
37.50
37.21
-
Jun 12, 2026
37.50
37.50
37.50
37.50
37.21
800
Jun 11, 2026
37.83
37.83
37.83
37.83
37.54
-
Jun 10, 2026
36.60
38.00
36.60
37.83
37.54
800
Jun 9, 2026
36.50
36.50
36.50
36.50
36.22
-
Jun 8, 2026
36.50
36.50
36.50
36.50
36.22
-
Jun 5, 2026
36.50
36.50
36.50
36.50
36.22
-
Jun 4, 2026
36.50
36.50
36.50
36.50
36.22
-
Jun 3, 2026
36.51
36.51
36.50
36.50
36.22
1,600
Jun 2, 2026
36.50
36.59
36.50
36.50
36.22
3,200
Jun 1, 2026
37.00
37.00
36.50
36.50
36.22
600
May 29, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
37.00
37.00
37.00
37.00
36.71
100
May 28, 2026
37.00
37.00
37.00
37.00
36.55
-
May 27, 2026
37.00
37.00
37.00
37.00
36.55
-
May 26, 2026
37.00
37.00
37.00
37.00
36.55
-
May 22, 2026
37.00
37.00
37.00
37.00
36.55
-
May 21, 2026
37.00
37.00
37.00
37.00
36.55
-
May 20, 2026
37.00
37.00
37.00
37.00
36.55
-
May 19, 2026
37.00
37.00
37.00
37.00
36.55
-
May 18, 2026
37.00
37.00
37.00
37.00
36.55
600
May 15, 2026
37.00
37.00
37.00
37.00
36.55
300
May 14, 2026
36.10
36.10
36.10
36.10
35.67
500
May 13, 2026
36.00
36.00
36.00
36.00
35.57
-
May 12, 2026
36.00
36.00
36.00
36.00
35.57
-
May 11, 2026
36.00
36.00
36.00
36.00
35.57
-
May 8, 2026
36.25
36.25
36.00
36.00
35.57
600
May 7, 2026
36.25
36.25
36.25
36.25
35.81
-
May 6, 2026
36.25
36.25
36.25
36.25
35.81
600
May 5, 2026
35.99
35.99
35.99
35.99
35.56
200
May 4, 2026
35.75
35.80
35.75
35.80
35.37
500
May 1, 2026
35.75
35.75
35.75
35.75
35.32
100
Apr 30, 2026
35.10
35.32
35.10
35.10
34.68
600
Apr 29, 2026
35.07
35.07
35.07
35.07
34.65
-
Apr 28, 2026
36.06
36.06
35.07
35.07
34.65
500
Apr 27, 2026
36.00
36.00
36.00
36.00
35.57
-
Apr 24, 2026
35.99
36.00
35.99
36.00
35.57
500
Apr 23, 2026
35.00
35.00
35.00
35.00
34.58
-
Apr 22, 2026
35.00
35.00
35.00
35.00
34.58
100
Apr 21, 2026
35.95
35.95
35.95
35.95
35.52
200
Apr 20, 2026
35.50
35.50
35.50
35.50
35.07
900
Apr 17, 2026
35.05
35.05
35.05
35.05
34.63
100
Apr 16, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 15, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 14, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 13, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 10, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 9, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 8, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 7, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 6, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 2, 2026
34.51
34.51
34.51
34.51
34.09
-
Apr 1, 2026
34.51
34.51
34.51
34.51
34.09
-
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
34.51
34.51
34.51
34.51
34.09
200
Mar 30, 2026
34.51
34.51
34.51
34.51
33.92
-
Mar 27, 2026
34.51
34.51
34.51
34.51
33.92
-
Mar 26, 2026
34.51
34.51
34.51
34.51
33.92
-
Mar 25, 2026
34.51
34.51
34.51
34.51
33.92
-
Mar 24, 2026
34.51
34.51
34.51
34.51
33.92
-
Mar 23, 2026
34.51
34.51
34.51
34.51
33.92
200
Mar 20, 2026
35.10
35.10
35.09
35.09
34.49
300
Mar 19, 2026
36.25
36.25
36.25
36.25
35.63
-
Mar 18, 2026
36.25
36.25
36.25
36.25
35.63
-
Mar 17, 2026
36.25
36.25
36.25
36.25
35.63
-
Mar 16, 2026
36.25
36.25
36.25
36.25
35.63
-
Mar 13, 2026
36.25
36.25
36.25
36.25
35.63
-
Mar 12, 2026
36.25
36.25
36.25
36.25
35.63
100
Mar 11, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 10, 2026
35.50
36.00
35.50
36.00
35.38
800
Mar 9, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 6, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 5, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 4, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 3, 2026
36.00
36.00
36.00
36.00
35.38
-
Mar 2, 2026
36.00
36.00
36.00
36.00
35.38
300
Feb 27, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
36.60
36.60
36.60
36.60
35.97
-
Feb 26, 2026
36.00
36.62
36.00
36.60
35.81
1,200
Feb 25, 2026
35.74
35.74
35.59
35.74
34.97
1,400
Feb 24, 2026
35.25
35.25
35.25
35.25
34.49
100
Feb 23, 2026
35.00
35.25
35.00
35.25
34.49
700
Feb 20, 2026
34.25
34.25
34.25
34.25
33.51
-
Feb 19, 2026
34.00
34.25
34.00
34.25
33.51
1,300
Feb 18, 2026
33.86
33.86
33.86
33.86
33.13
-
Feb 17, 2026
33.86
33.86
33.86
33.86
33.13
200
Feb 13, 2026
33.86
33.86
33.86
33.86
33.13
-
Feb 12, 2026
33.86
33.86
33.86
33.86
33.13
900
Feb 11, 2026
33.86
33.86
33.86
33.86
33.13
-
Feb 10, 2026
33.86
33.86
33.86
33.86
33.13
-
Feb 9, 2026
33.86
33.86
33.86
33.86
33.13
700
Feb 6, 2026
33.85
33.85
33.85
33.85
33.12
-
Feb 5, 2026
33.85
33.85
33.85
33.85
33.12
-
Feb 4, 2026
33.85
33.85
33.85
33.85
33.12
100
Feb 3, 2026
33.92
33.92
33.92
33.92
33.19
100
Feb 2, 2026
33.94
33.97
33.94
33.97
33.24
200
Jan 30, 2026
33.50
33.50
33.50
33.50
32.78
1,100
Jan 29, 2026
33.95
33.95
33.95
33.95
33.22
-
Jan 28, 2026
33.95
33.95
33.95
33.95
33.22
-
Jan 27, 2026
33.95
33.95
33.95
33.95
33.22
-
Jan 26, 2026
33.95
33.95
33.95
33.95
33.22
-
Jan 23, 2026
33.95
33.95
33.95
33.95
33.22
-
Jan 22, 2026
33.95
33.95
33.95
33.95
33.22
100
Jan 21, 2026
33.25
33.25
33.25
33.25
32.54
800
Jan 20, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 16, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 15, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 14, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 13, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 12, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 9, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 8, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 7, 2026
33.22
33.22
33.22
33.22
32.51
-
Jan 6, 2026
33.22
33.22
33.22
33.22
32.51
100
Jan 5, 2026
33.25
33.25
33.25
33.25
32.54
500
Jan 2, 2026
33.50
33.50
33.50
33.50
32.78
-
Dec 31, 2025
33.50
33.50
33.50
33.50
32.78
100
Dec 30, 2025
33.00
33.25
33.00
33.25
32.54
1,900
Dec 29, 2025
33.00
33.00
33.00
33.00
32.29
-
Dec 26, 2025
33.00
33.02
33.00
33.00
32.29
300
Dec 24, 2025
31.97
33.08
31.97
33.08
32.37
600
Dec 23, 2025
32.01
32.21
31.98
31.98
31.29
3,200
Dec 22, 2025
31.75
31.75
31.75
31.75
31.07
-
Dec 19, 2025
31.75
31.75
31.75
31.75
31.07
-
Dec 18, 2025
31.75
31.75
31.75
31.75
31.07
200
Dec 17, 2025
31.90
31.90
31.90
31.90
31.21
400
Dec 16, 2025
31.90
31.90
31.90
31.90
31.21
-
Dec 15, 2025
31.89
31.90
31.89
31.90
31.21
800
Dec 12, 2025
31.60
31.60
31.60
31.60
30.92
-
Dec 11, 2025
31.60
31.60
31.60
31.60
30.92
300
Dec 10, 2025
31.61
31.61
31.55
31.55
30.87
400
Dec 9, 2025
31.60
31.60
31.60
31.60
30.92
-
Dec 8, 2025
31.60
31.60
31.60
31.60
30.92
-
Dec 5, 2025
31.60
31.60
31.60
31.60
30.92
-
Dec 4, 2025
31.60
31.60
31.60
31.60
30.92
-
Dec 3, 2025
31.57
31.83
31.51
31.60
30.92
4,500
Dec 2, 2025
31.50
31.50
31.50
31.50
30.82
-
Dec 1, 2025
31.50
31.50
31.50
31.50
30.82
-
Nov 28, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
31.50
31.50
31.50
31.50
30.82
-
Nov 26, 2025
31.50
31.50
31.50
31.50
30.68
-
Nov 25, 2025
31.50
31.50
31.50
31.50
30.68
-
Nov 24, 2025
31.45
31.50
31.45
31.50
30.68
1,100
Nov 21, 2025
31.37
31.37
31.37
31.37
30.55
-
Nov 20, 2025
31.40
31.40
31.37
31.37
30.55
200
Nov 19, 2025
31.00
31.00
31.00
31.00
30.19
-
Nov 18, 2025
31.00
31.00
31.00
31.00
30.19
100
Nov 17, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 14, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 13, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 12, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 11, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 10, 2025
31.40
31.40
31.40
31.40
30.58
-
Nov 7, 2025
31.40
31.40
31.40
31.40
30.58
-
