OTC:SFDL | Historical Stock Price | SECURITY FEDERAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.94$10.98$17.39$27.55$43.63$69.092003-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$25.75$34.850
2020-12-30$25.75$34.852,600
2020-12-29$30.00$40.600
2020-12-28$30.00$40.60600
2020-12-24$28.00$37.900
2020-12-23$28.00$37.900
2020-12-22$28.00$37.900
2020-12-21$28.00$37.900
2020-12-18$28.00$37.900
2020-12-17$28.00$37.90500
2020-12-16$30.00$40.600
2020-12-15$30.00$40.600
2020-12-14$30.00$40.604,700
2020-12-11$28.00$37.900
2020-12-10$28.00$37.900
2020-12-09$28.00$37.900
2020-12-08$28.00$37.90200
2020-12-07$29.00$39.250
2020-12-04$29.00$39.250
2020-12-03$29.00$39.252,000
2020-12-02$27.80$37.620
2020-12-01$27.80$37.62100
2020-11-30$28.00$37.900
2020-11-27$28.00$37.900
2020-11-25$28.00$37.760
2020-11-24$28.00$37.761,800
2020-11-23$26.00$35.06500
2020-11-20$24.50$33.040
2020-11-19$24.50$33.040
2020-11-18$24.50$33.04600
2020-11-17$24.50$33.040
2020-11-16$24.50$33.040
2020-11-13$24.50$33.040
2020-11-12$24.50$33.042,800
2020-11-11$24.50$33.041,100
2020-11-10$22.79$30.73200
2020-11-09$30.00$40.461,500
2020-11-06$23.25$31.350
2020-11-05$23.25$31.350
2020-11-04$23.25$31.350
2020-11-03$23.25$31.351,700
2020-11-02$22.60$30.480
2020-10-30$22.60$30.480
2020-10-29$22.60$30.48800
2020-10-28$23.12$31.180
2020-10-27$23.12$31.181,000
2020-10-26$24.00$32.371,000
2020-10-23$24.00$32.371,000
2020-10-22$22.50$30.34900
2020-10-21$21.62$29.16100
2020-10-20$22.00$29.670
2020-10-19$22.00$29.670
2020-10-16$22.00$29.670
2020-10-15$22.00$29.670
2020-10-14$22.00$29.670
2020-10-13$22.00$29.671,100
2020-10-12$22.50$30.34100
2020-10-09$22.50$30.340
2020-10-08$22.50$30.341,000
2020-10-07$22.50$30.340
2020-10-06$22.50$30.340
2020-10-05$22.50$30.340
2020-10-02$22.50$30.340
2020-10-01$22.50$30.340
2020-09-30$22.50$30.340
2020-09-29$22.50$30.340
2020-09-28$22.50$30.340
2020-09-25$22.50$30.340
2020-09-24$22.50$30.340
2020-09-23$22.50$30.340
2020-09-22$22.50$30.340
2020-09-21$22.50$30.340
2020-09-18$22.50$30.340
2020-09-17$22.50$30.340
2020-09-16$22.50$30.340
2020-09-15$22.50$30.340
2020-09-14$22.50$30.340
2020-09-11$22.50$30.34300
2020-09-10$22.50$30.341,200
2020-09-09$23.00$31.020
2020-09-08$23.00$31.020
2020-09-04$23.00$31.020
2020-09-03$23.00$31.020
2020-09-02$23.00$31.020
2020-09-01$23.00$31.020
2020-08-31$23.00$31.022,100
2020-08-28$23.05$31.080
2020-08-27$23.05$30.950
2020-08-26$23.05$30.950
2020-08-25$23.05$30.95200
2020-08-24$23.05$30.950
2020-08-21$23.05$30.950
2020-08-20$23.05$30.950
2020-08-19$23.05$30.950
2020-08-18$23.05$30.95100
2020-08-17$23.25$31.220
2020-08-14$23.25$31.220
2020-08-13$23.25$31.220
2020-08-12$23.25$31.221,200
2020-08-11$23.75$31.891,000
2020-08-10$23.50$31.550
2020-08-07$23.50$31.550
2020-08-06$23.50$31.550
2020-08-05$23.50$31.550
2020-08-04$23.50$31.550
2020-08-03$23.50$31.550
2020-07-31$23.50$31.55500
2020-07-30$23.75$31.890
2020-07-29$23.75$31.890
2020-07-28$23.75$31.89500
2020-07-27$23.63$31.730
2020-07-24$23.63$31.730
2020-07-23$23.63$31.730
2020-07-22$23.63$31.730
2020-07-21$23.63$31.730
2020-07-20$23.63$31.73400
2020-07-17$24.00$32.230
2020-07-16$24.00$32.230
2020-07-15$24.00$32.23200
2020-07-14$23.75$31.890
2020-07-13$23.75$31.890
2020-07-10$23.75$31.890
2020-07-09$23.75$31.89400
2020-07-08$25.00$33.570
2020-07-07$25.00$33.570
2020-07-06$25.00$33.570
2020-07-02$25.00$33.570
2020-07-01$25.00$33.570
2020-06-30$25.00$33.570
2020-06-29$25.00$33.570
2020-06-26$25.00$33.570
2020-06-25$25.00$33.570
2020-06-24$25.00$33.570
2020-06-23$25.00$33.570
2020-06-22$25.00$33.570
2020-06-19$25.00$33.57100
2020-06-18$25.00$33.570
2020-06-17$25.00$33.570
2020-06-16$25.00$33.570
2020-06-15$25.00$33.570
2020-06-12$25.00$33.570
2020-06-11$25.00$33.570
2020-06-10$25.00$33.570
2020-06-09$25.00$33.570
2020-06-08$25.00$33.57100
2020-06-05$24.70$33.160
2020-06-04$24.70$33.160
2020-06-03$24.70$33.160
2020-06-02$24.70$33.160
2020-06-01$24.70$33.160
2020-05-29$24.70$33.160
2020-05-28$24.70$33.160
2020-05-27$24.70$33.030
2020-05-26$24.70$33.030
2020-05-22$24.70$33.030
2020-05-21$24.70$33.03400
2020-05-20$23.55$31.492,400
2020-05-19$26.50$35.440
2020-05-18$26.50$35.441,200
2020-05-15$26.50$35.440
2020-05-14$26.50$35.44100
2020-05-13$25.02$33.460
2020-05-12$25.02$33.46100
2020-05-11$25.50$34.100
2020-05-08$25.50$34.100
2020-05-07$25.50$34.100
2020-05-06$25.50$34.100
2020-05-05$25.50$34.100
2020-05-04$25.50$34.100
2020-05-01$25.50$34.100
2020-04-30$25.50$34.100
2020-04-29$25.50$34.100
2020-04-28$25.50$34.10100
2020-04-27$25.00$33.430
2020-04-24$25.00$33.430
2020-04-23$25.00$33.430
2020-04-22$25.00$33.430
2020-04-21$25.00$33.430
2020-04-20$25.00$33.43300
2020-04-17$23.74$31.750
2020-04-16$23.74$31.750
2020-04-15$23.74$31.75300
2020-04-14$28.00$37.440
2020-04-13$28.00$37.440
2020-04-09$28.00$37.440
2020-04-08$28.00$37.440
2020-04-07$28.00$37.440
2020-04-06$28.00$37.440
2020-04-03$28.00$37.440
2020-04-02$28.00$37.440
2020-04-01$28.00$37.440
2020-03-31$28.00$37.440
2020-03-30$28.00$37.440
2020-03-27$28.00$37.440
2020-03-26$28.00$37.441,400
2020-03-25$25.00$33.430
2020-03-24$25.00$33.430
2020-03-23$25.00$33.430
2020-03-20$25.00$33.430
2020-03-19$25.00$33.430
2020-03-18$25.00$33.43700
2020-03-17$29.00$38.780
2020-03-16$29.00$38.780
2020-03-13$29.00$38.780
2020-03-12$29.00$38.780
2020-03-11$29.00$38.78100
2020-03-10$29.00$38.780
2020-03-09$29.00$38.78200
2020-03-06$30.00$40.12200
2020-03-05$31.10$41.590
2020-03-04$31.10$41.590
2020-03-03$31.10$41.59300
2020-03-02$32.00$42.79400
2020-02-28$33.52$44.830
2020-02-27$33.52$44.830
2020-02-26$33.52$44.69500
2020-02-25$33.80$45.060
2020-02-24$33.80$45.060
2020-02-21$33.80$45.06300
2020-02-20$33.81$45.080
2020-02-19$33.81$45.08600
2020-02-18$33.75$45.000
2020-02-14$33.75$45.000
2020-02-13$33.75$45.000
2020-02-12$33.75$45.000
2020-02-11$33.75$45.000
2020-02-10$33.75$45.000
2020-02-07$33.75$45.000
2020-02-06$33.75$45.000
2020-02-05$33.75$45.00500
2020-02-04$35.00$46.660
2020-02-03$35.00$46.66100
2020-01-31$34.00$45.330
2020-01-30$34.00$45.332,000
2020-01-29$34.00$45.330
2020-01-28$34.00$45.330
2020-01-27$34.00$45.330
2020-01-24$34.00$45.330
2020-01-23$34.00$45.330
2020-01-22$34.00$45.330
2020-01-21$34.00$45.330
2020-01-17$34.00$45.330
2020-01-16$34.00$45.33600
2020-01-15$34.00$45.332,000
2020-01-14$34.01$45.340
2020-01-13$34.01$45.340
2020-01-10$34.01$45.340
2020-01-09$34.01$45.340
2020-01-08$34.01$45.340
2020-01-07$34.01$45.340
2020-01-06$34.01$45.340
2020-01-03$34.01$45.340
2020-01-02$34.01$45.34600