Other OTC - Delayed Quote • USD
Security Federal Corporation (SFDL)
At close: April 19 at 2:51 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 22, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 19, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
| Apr 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 15, 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 1,000 |
| Apr 12, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 11, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 10, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 9, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 400 |
| Apr 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
| Mar 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 22, 2024 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | 1,000 |
| Mar 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,300 |
| Mar 20, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 15, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | 5,000 |
| Mar 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 5, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 4, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 29, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 300 |
| Feb 28, 2024 | 0.14 Dividend | |||||
| Feb 28, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| Feb 27, 2024 | 23.19 | 23.99 | 23.10 | 23.99 | 23.85 | 1,300 |
| Feb 26, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | - |
| Feb 23, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | - |
| Feb 22, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | - |
| Feb 21, 2024 | 24.50 | 25.34 | 24.50 | 25.34 | 25.19 | 200 |
| Feb 20, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | 100 |
| Feb 16, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 15, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 14, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 13, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 9, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 8, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 7, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 6, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| Feb 5, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | 100 |
| Feb 2, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | - |
| Feb 1, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | - |
| Jan 31, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | 700 |
| Jan 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | 1,600 |
| Jan 29, 2024 | 23.50 | 24.75 | 23.50 | 24.75 | 24.61 | 2,000 |
| Jan 26, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 1,000 |
| Jan 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 800 |
| Jan 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 22, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 100 |
| Jan 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 100 |
| Jan 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 12, 2024 | 23.01 | 23.01 | 23.00 | 23.00 | 22.87 | 1,200 |
| Jan 11, 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.57 | 900 |
| Jan 10, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 9, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 8, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 22.87 | 2,000 |
| Jan 5, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 4, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Jan 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 100 |
| Jan 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Dec 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 400 |
| Dec 28, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
| Dec 27, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
| Dec 26, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | - |
| Dec 22, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.62 | 100 |
| Dec 21, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 20, 2023 | 22.00 | 22.50 | 22.00 | 22.00 | 21.87 | 600 |
| Dec 19, 2023 | 20.60 | 20.65 | 20.60 | 20.60 | 20.48 | 300 |
| Dec 18, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 15, 2023 | 21.85 | 22.00 | 21.85 | 22.00 | 21.87 | 600 |
| Dec 14, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 13, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 11, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
| Dec 8, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 200 |
| Dec 7, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 1,200 |
| Dec 6, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.37 | - |
| Dec 5, 2023 | 21.49 | 21.75 | 21.49 | 21.50 | 21.37 | 500 |
| Dec 4, 2023 | 21.00 | 21.03 | 21.00 | 21.00 | 20.88 | 3,700 |
| Dec 1, 2023 | 21.00 | 21.75 | 21.00 | 21.03 | 20.91 | 4,900 |
| Nov 30, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Nov 29, 2023 | 0.13 Dividend | |||||
| Nov 29, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Nov 28, 2023 | 20.70 | 21.00 | 20.50 | 21.00 | 20.75 | 5,000 |
| Nov 27, 2023 | 20.76 | 20.76 | 20.75 | 20.75 | 20.50 | 500 |
| Nov 24, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.50 | 100 |
| Nov 22, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 21, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 20, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 17, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 16, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 15, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 14, 2023 | 20.71 | 21.00 | 20.71 | 21.00 | 20.75 | 300 |
| Nov 13, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 10, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - |
| Nov 9, 2023 | 20.70 | 21.00 | 20.70 | 21.00 | 20.75 | 200 |
| Nov 8, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| Nov 7, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| Nov 6, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| Nov 3, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | - |
| Nov 2, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | 11,600 |
| Nov 1, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.45 | 3,800 |
| Oct 31, 2023 | 20.30 | 20.70 | 20.30 | 20.70 | 20.45 | 600 |
| Oct 30, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.30 | - |
| Oct 27, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.30 | - |
| Oct 26, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.30 | - |
| Oct 25, 2023 | 20.95 | 20.95 | 20.55 | 20.55 | 20.30 | 600 |
| Oct 24, 2023 | 21.00 | 21.00 | 20.98 | 21.00 | 20.75 | 6,200 |
| Oct 23, 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 20.75 | 400 |
| Oct 20, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.00 | 300 |
| Oct 19, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.22 | - |
| Oct 18, 2023 | 21.50 | 21.50 | 21.48 | 21.48 | 21.22 | 2,100 |
| Oct 17, 2023 | 21.80 | 21.80 | 21.50 | 21.50 | 21.24 | 300 |
| Oct 16, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 21.84 | - |
| Oct 13, 2023 | 22.14 | 22.14 | 22.00 | 22.10 | 21.84 | 2,300 |
| Oct 12, 2023 | 22.19 | 22.19 | 22.05 | 22.05 | 21.79 | 1,000 |
| Oct 11, 2023 | 22.19 | 22.19 | 22.15 | 22.19 | 21.92 | 1,100 |
| Oct 10, 2023 | 22.35 | 22.35 | 22.15 | 22.25 | 21.98 | 700 |
| Oct 9, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.18 | - |
| Oct 6, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.18 | - |
| Oct 5, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.18 | 200 |
| Oct 4, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
| Oct 3, 2023 | 22.80 | 22.80 | 22.50 | 22.50 | 22.23 | 2,100 |
| Oct 2, 2023 | 22.80 | 22.87 | 22.80 | 22.80 | 22.53 | 1,400 |
| Sep 29, 2023 | 22.94 | 22.94 | 22.84 | 22.84 | 22.57 | 3,700 |
| Sep 28, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.54 | - |
| Sep 27, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.54 | - |
| Sep 26, 2023 | 23.01 | 23.01 | 22.80 | 22.81 | 22.54 | 1,300 |
| Sep 25, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 22, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 21, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 20, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 19, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 18, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 15, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 14, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | - |
| Sep 13, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | 200 |
| Sep 12, 2023 | 23.02 | 23.16 | 23.00 | 23.00 | 22.72 | 500 |
| Sep 11, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | - |
| Sep 8, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | - |
| Sep 7, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | - |
| Sep 6, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | - |
| Sep 5, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 22.77 | 200 |
| Sep 1, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | - |
| Aug 31, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | - |
| Aug 30, 2023 | 0.13 Dividend | |||||
| Aug 30, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | - |
| Aug 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | - |
| Aug 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.60 | 100 |
| Aug 25, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
| Aug 24, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
| Aug 23, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 100 |
| Aug 22, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | - |
| Aug 21, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | - |
| Aug 18, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.55 | 100 |
| Aug 17, 2023 | 24.99 | 24.99 | 24.24 | 24.99 | 24.55 | 400 |
| Aug 16, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | - |
| Aug 15, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | - |
| Aug 14, 2023 | 23.99 | 23.99 | 23.98 | 23.99 | 23.57 | 1,200 |
| Aug 11, 2023 | 23.40 | 23.70 | 23.30 | 23.70 | 23.28 | 600 |
| Aug 10, 2023 | 23.00 | 23.37 | 23.00 | 23.00 | 22.60 | 500 |
| Aug 9, 2023 | 23.25 | 23.86 | 23.25 | 23.80 | 23.38 | 500 |
| Aug 8, 2023 | 23.22 | 23.22 | 22.55 | 22.55 | 22.15 | 1,100 |
| Aug 7, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Aug 4, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Aug 3, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Aug 2, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
| Aug 1, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Jul 31, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Jul 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
| Jul 27, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.69 | 600 |
| Jul 26, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | - |
| Jul 25, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | - |
| Jul 24, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | - |
| Jul 21, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | - |
| Jul 20, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | - |
| Jul 19, 2023 | 25.07 | 25.07 | 24.75 | 25.06 | 24.62 | 400 |
| Jul 18, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 17, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 14, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 13, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 12, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 11, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 10, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | 100 |
| Jul 7, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | - |
| Jul 6, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.32 | 300 |
| Jul 5, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Jul 3, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Jun 30, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
| Jun 29, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.81 | - |
| Jun 28, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.81 | 100 |
| Jun 27, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - |
| Jun 26, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | 100 |
| Jun 23, 2023 | 25.00 | 25.00 | 23.63 | 23.75 | 23.33 | 1,600 |
| Jun 22, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 21, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 20, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 16, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 15, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 14, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 13, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 12, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 9, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 8, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 7, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 6, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 5, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 2, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| Jun 1, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| May 31, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | - |
| May 30, 2023 | 0.13 Dividend | |||||
| May 30, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.27 | 100 |
| May 26, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.87 | - |
| May 25, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 22.87 | 100 |
| May 24, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.06 | 100 |
| May 23, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | 800 |
| May 22, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | 400 |
| May 19, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.33 | 100 |
| May 18, 2023 | 24.00 | 24.90 | 24.00 | 24.90 | 24.33 | 400 |
| May 17, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | 200 |
| May 16, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - |
| May 15, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - |
| May 12, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - |
| May 11, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - |
| May 10, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 21.79 | - |
| May 9, 2023 | 23.00 | 23.00 | 22.30 | 22.30 | 21.79 | 200 |
| May 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.47 | 200 |
| May 5, 2023 | 24.50 | 24.50 | 24.05 | 24.05 | 23.50 | 1,800 |
| May 4, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | - |
| May 3, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | - |
| May 2, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.42 | 200 |
| May 1, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
| Apr 28, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
| Apr 27, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
| Apr 26, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
| Apr 25, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | - |
| Apr 24, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.64 | 200 |
Related Tickers
NWYF Northway Financial, Inc.
18.25
0.00%
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
MSVB Mid-Southern Bancorp, Inc.
14.10
+0.71%
AMBZ American Business Bank
33.75
+0.75%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.63
-1.02%
FISB 1st Capital Bancorp
10.52
0.00%
BCTF Bancorp 34, Inc.
9.12
+0.66%
UBAB United Bancorporation of Alabama, Inc.
41.55
+0.12%
BSBK Bogota Financial Corp.
6.74
+1.66%
FKYS First Keystone Corporation
13.00
0.00%