Security Federal Corporation (PK) (SFDL)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.02127659574 | 23.5 | 23.75 | 23.1 | 1652 | 23.5 | CS |
| 4 | 0.54 | 2.3275862069 | 23.2 | 23.852 | 23 | 1590 | 23.13958753 | CS |
| 12 | 0.54 | 2.3275862069 | 23.2 | 23.852 | 22 | 4161 | 22.94688031 | CS |
| 26 | 0.74 | 3.21739130435 | 23 | 25.45 | 22 | 2567 | 23.13576145 | CS |
| 52 | 0.64 | 2.77056277056 | 23.1 | 25.45 | 20.3 | 1783 | 22.45729599 | CS |
| 156 | -10.76 | -31.1884057971 | 34.5 | 35 | 20.3 | 1157 | 25.14988292 | CS |
| 260 | -11.26 | -32.1714285714 | 35 | 37 | 20.3 | 1246 | 27.54754204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 23.74 | 0.24 | 1.02 | 23.75 | 23.75 | 23.11 | 400 |
| 1721942940 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1721856540 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1721770140 | 23.5 | 0.48 | 2.09 | 23.5 | 23.5 | 23.1 | 1652 |
| 1721683560 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1721424360 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1721337960 | 23.02 | -0.53 | -2.25 | 23.6 | 23.852 | 23.02 | 5700 |
| 1721251680 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1721165280 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1721078880 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1720819680 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1720733280 | 23.55 | -0.05 | -0.21 | 23.55 | 23.55 | 23.55 | 200 |
| 1720645800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720559400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720473000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720213800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720041000 | 23.6 | 0.6 | 2.61 | 23.6 | 23.6 | 23.6 | 100 |
| 1719955380 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1719868980 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 300 |
| 1719609840 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719523440 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1719437040 | 23.2 | 0.25 | 1.09 | 23.27 | 23.27 | 23.19 | 2300 |
| 1719350820 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1719264420 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1719005220 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 7000 |
| 1718918940 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718746140 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718659740 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718400540 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718314140 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718227740 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1718141340 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 15000 |
| 1718054880 | 22.95 | 0.07 | 0.29 | 22.95 | 22.95 | 22.95 | 5000 |
| 1717795800 | 22.8831 | -0.07 | -0.29 | 22.95 | 22.95 | 22.8831 | 17000 |
| 1717709400 | 22.95 | 0.4 | 1.77 | 22.95 | 22.95 | 22.95 | 5558 |
| 1717622940 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1717536540 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1717450140 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1717190940 | 22.55 | 0 | 0.00 | 22.7125 | 22.7125 | 22.55 | 2000 |
| 1717104540 | 22.55 | 0.55 | 2.50 | 23.2 | 23.2 | 22.55 | 200 |
| 1717018140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1716931740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1716586140 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1716499740 | 22 | -1.2 | -5.17 | 22.16 | 22.16 | 22 | 300 |
| 1716412800 | 23.2 | 0.2 | 0.87 | 23.2 | 23.2 | 23.2 | 100 |
| 1716327000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1716240600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715981400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715895000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715808600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715722200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715635800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715376600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715290200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715203800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715117400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715031000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1714771800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1714685400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1714599000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1714512600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1714397400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
