Security Federal Corporation - Price History
Monthly price history for SFDL (Security Federal Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 25.45 USD | 25.45 USD |
January 2024 | 24.50 USD | 24.50 USD |
December 2023 | 23.00 USD | 23.00 USD |
November 2023 | 21.00 USD | 21.00 USD |
October 2023 | 20.57 USD | 20.70 USD |
September 2023 | 22.70 USD | 22.84 USD |
August 2023 | 22.73 USD | 23.00 USD |
July 2023 | 24.71 USD | 25.00 USD |
June 2023 | 24.71 USD | 25.00 USD |
May 2023 | 25.42 USD | 25.72 USD |
April 2023 | 23.79 USD | 24.20 USD |
March 2023 | 24.48 USD | 24.90 USD |
February 2023 | 27.53 USD | 28.00 USD |
January 2023 | 27.40 USD | 28.00 USD |
December 2022 | 24.91 USD | 25.45 USD |
November 2022 | 26.79 USD | 27.50 USD |
October 2022 | 27.03 USD | 27.75 USD |
September 2022 | 25.33 USD | 26.00 USD |
August 2022 | 26.38 USD | 27.20 USD |
July 2022 | 26.67 USD | 27.50 USD |
June 2022 | 27.16 USD | 28.00 USD |
May 2022 | 28.61 USD | 29.50 USD |
April 2022 | 31.39 USD | 32.50 USD |
March 2022 | 33.68 USD | 34.87 USD |
February 2022 | 31.41 USD | 32.90 USD |
January 2022 | 31.03 USD | 32.50 USD |
December 2021 | 30.55 USD | 32.00 USD |
November 2021 | 29.91 USD | 31.33 USD |
October 2021 | 29.69 USD | 31.20 USD |
September 2021 | 29.69 USD | 31.20 USD |
August 2021 | 30.05 USD | 31.69 USD |
July 2021 | 29.92 USD | 31.55 USD |
June 2021 | 31.81 USD | 33.55 USD |
May 2021 | 31.47 USD | 33.30 USD |
April 2021 | 32.32 USD | 34.20 USD |
March 2021 | 30.55 USD | 32.33 USD |
February 2021 | 32.13 USD | 34.00 USD |
January 2021 | 27.79 USD | 29.50 USD |
December 2020 | 24.26 USD | 25.75 USD |
November 2020 | 26.29 USD | 28.00 USD |
October 2020 | 21.22 USD | 22.60 USD |
September 2020 | 21.12 USD | 22.50 USD |
August 2020 | 21.59 USD | 23.00 USD |
July 2020 | 21.97 USD | 23.50 USD |
June 2020 | 23.37 USD | 25.00 USD |
May 2020 | 22.99 USD | 24.70 USD |
April 2020 | 23.74 USD | 25.50 USD |
March 2020 | 26.07 USD | 28.00 USD |
February 2020 | 31.11 USD | 33.52 USD |
January 2020 | 31.56 USD | 34.00 USD |
December 2019 | 32.49 USD | 35.00 USD |
November 2019 | 31.47 USD | 34.00 USD |
October 2019 | 31.47 USD | 34.00 USD |
September 2019 | 30.63 USD | 33.10 USD |
August 2019 | 31.79 USD | 34.35 USD |
July 2019 | 32.30 USD | 35.00 USD |
June 2019 | 29.76 USD | 32.25 USD |
May 2019 | 29.45 USD | 32.00 USD |
April 2019 | 31.88 USD | 34.64 USD |
March 2019 | 28.58 USD | 31.05 USD |
February 2019 | 28.69 USD | 31.17 USD |
January 2019 | 27.53 USD | 30.00 USD |
December 2018 | 25.97 USD | 28.30 USD |
November 2018 | 26.99 USD | 29.50 USD |
October 2018 | 27.45 USD | 30.00 USD |
September 2018 | 28.82 USD | 31.50 USD |
August 2018 | 28.45 USD | 31.10 USD |
July 2018 | 28.28 USD | 31.00 USD |
June 2018 | 27.49 USD | 30.14 USD |
May 2018 | 27.55 USD | 30.20 USD |
April 2018 | 27.79 USD | 30.55 USD |
March 2018 | 28.01 USD | 30.80 USD |
February 2018 | 28.47 USD | 31.30 USD |
January 2018 | 29.02 USD | 32.00 USD |
December 2017 | 28.39 USD | 31.30 USD |
November 2017 | 28.13 USD | 31.10 USD |
October 2017 | 28.04 USD | 31.00 USD |
September 2017 | 26.23 USD | 29.00 USD |
August 2017 | 26.82 USD | 29.75 USD |
July 2017 | 26.15 USD | 29.00 USD |
June 2017 | 26.64 USD | 29.55 USD |
May 2017 | 28.77 USD | 32.00 USD |
April 2017 | 24.95 USD | 27.75 USD |
March 2017 | 24.50 USD | 27.25 USD |
February 2017 | 24.36 USD | 27.10 USD |
January 2017 | 22.40 USD | 25.00 USD |
December 2016 | 31.36 USD | 35.00 USD |
November 2016 | 31.29 USD | 35.00 USD |
October 2016 | 21.14 USD | 23.65 USD |
September 2016 | 20.79 USD | 23.25 USD |
August 2016 | 19.89 USD | 22.25 USD |
July 2016 | 20.04 USD | 22.50 USD |
June 2016 | 18.18 USD | 20.41 USD |
May 2016 | 18.42 USD | 20.75 USD |
April 2016 | 18.19 USD | 20.50 USD |
March 2016 | 18.19 USD | 20.50 USD |
February 2016 | 17.68 USD | 20.00 USD |
January 2016 | 18.56 USD | 21.00 USD |
December 2015 | 18.78 USD | 21.25 USD |
November 2015 | 19.45 USD | 22.00 USD |
October 2015 | 17.61 USD | 20.00 USD |
September 2015 | 16.73 USD | 19.00 USD |
August 2015 | 16.66 USD | 19.00 USD |
July 2015 | 17.54 USD | 20.00 USD |
June 2015 | 15.78 USD | 18.00 USD |
May 2015 | 15.96 USD | 18.20 USD |
April 2015 | 15.21 USD | 17.42 USD |
March 2015 | 15.49 USD | 17.75 USD |
February 2015 | 15.28 USD | 17.50 USD |
January 2015 | 15.12 USD | 17.40 USD |
December 2014 | 15.21 USD | 17.50 USD |
November 2014 | 14.90 USD | 17.15 USD |
October 2014 | 14.44 USD | 16.70 USD |
September 2014 | 13.41 USD | 15.50 USD |
August 2014 | 13.30 USD | 15.25 USD |
July 2014 | 13.13 USD | 15.25 USD |
June 2014 | 13.72 USD | 15.94 USD |
May 2014 | 12.20 USD | 14.25 USD |
April 2014 | 11.55 USD | 13.50 USD |
March 2014 | 11.07 USD | 12.93 USD |
February 2014 | 10.94 USD | 12.86 USD |
January 2014 | 10.42 USD | 12.25 USD |
December 2013 | 9.99 USD | 11.75 USD |
November 2013 | 9.97 USD | 11.72 USD |
October 2013 | 9.47 USD | 11.21 USD |
September 2013 | 11.32 USD | 13.30 USD |
August 2013 | 11.17 USD | 13.30 USD |
July 2013 | 10.71 USD | 12.75 USD |
June 2013 | 10.50 USD | 12.50 USD |
May 2013 | 10.37 USD | 12.35 USD |
April 2013 | 8.55 USD | 10.25 USD |
March 2013 | 8.97 USD | 10.75 USD |
February 2013 | 9.18 USD | 11.00 USD |
January 2013 | 8.03 USD | 9.70 USD |
December 2012 | 6.71 USD | 8.10 USD |
November 2012 | 6.38 USD | 7.70 USD |
October 2012 | 6.97 USD | 8.50 USD |
September 2012 | 7.05 USD | 8.60 USD |
August 2012 | 7.31 USD | 9.00 USD |
July 2012 | 7.11 USD | 8.75 USD |
June 2012 | 6.90 USD | 8.50 USD |
May 2012 | 7.92 USD | 9.75 USD |
April 2012 | 7.44 USD | 9.25 USD |
March 2012 | 7.24 USD | 9.00 USD |
February 2012 | 8.10 USD | 9.98 USD |
January 2012 | 7.96 USD | 9.98 USD |
December 2011 | 6.38 USD | 8.00 USD |
November 2011 | 5.77 USD | 7.30 USD |
October 2011 | 7.51 USD | 9.50 USD |
September 2011 | 7.57 USD | 9.51 USD |
August 2011 | 7.45 USD | 9.51 USD |
July 2011 | 8.00 USD | 10.20 USD |
June 2011 | 8.62 USD | 11.00 USD |
May 2011 | 8.62 USD | 10.92 USD |
April 2011 | 8.56 USD | 10.92 USD |
March 2011 | 8.50 USD | 10.92 USD |
February 2011 | 8.50 USD | 10.92 USD |
January 2011 | 9.08 USD | 11.75 USD |
December 2010 | 9.27 USD | 12.00 USD |
November 2010 | 10.02 USD | 12.97 USD |
October 2010 | 8.50 USD | 11.00 USD |
September 2010 | 8.45 USD | 11.00 USD |
August 2010 | 8.39 USD | 11.00 USD |
July 2010 | 7.28 USD | 9.55 USD |
June 2010 | 6.86 USD | 9.00 USD |
May 2010 | 6.80 USD | 8.92 USD |
April 2010 | 6.80 USD | 9.00 USD |
March 2010 | 7.45 USD | 9.86 USD |
February 2010 | 7.87 USD | 10.50 USD |
January 2010 | 7.50 USD | 10.00 USD |
December 2009 | 7.50 USD | 10.00 USD |
November 2009 | 8.37 USD | 11.25 USD |
October 2009 | 7.44 USD | 10.00 USD |
September 2009 | 9.75 USD | 13.10 USD |
August 2009 | 8.56 USD | 11.50 USD |
July 2009 | 9.68 USD | 13.10 USD |
June 2009 | 8.32 USD | 11.26 USD |
May 2009 | 10.29 USD | 14.00 USD |
April 2009 | 11.39 USD | 15.50 USD |
March 2009 | 11.39 USD | 15.50 USD |
February 2009 | 11.70 USD | 16.00 USD |
January 2009 | 14.62 USD | 20.00 USD |
December 2008 | 11.51 USD | 15.75 USD |
November 2008 | 13.16 USD | 18.00 USD |
October 2008 | 14.38 USD | 19.75 USD |
September 2008 | 14.56 USD | 20.00 USD |
August 2008 | 14.74 USD | 20.25 USD |
July 2008 | 14.68 USD | 20.25 USD |
June 2008 | 16.46 USD | 22.70 USD |
May 2008 | 16.62 USD | 23.00 USD |
April 2008 | 16.62 USD | 23.00 USD |
March 2008 | 16.62 USD | 23.00 USD |
February 2008 | 16.57 USD | 23.00 USD |
January 2008 | 16.57 USD | 23.00 USD |
December 2007 | 16.75 USD | 23.25 USD |
November 2007 | 16.57 USD | 23.00 USD |
October 2007 | 17.28 USD | 24.05 USD |
September 2007 | 17.31 USD | 24.10 USD |
August 2007 | 17.55 USD | 24.50 USD |
July 2007 | 17.55 USD | 24.50 USD |
June 2007 | 17.44 USD | 24.35 USD |
May 2007 | 17.68 USD | 24.75 USD |
April 2007 | 17.14 USD | 24.00 USD |
March 2007 | 17.68 USD | 24.75 USD |
February 2007 | 17.00 USD | 23.80 USD |
January 2007 | 17.46 USD | 24.50 USD |
December 2006 | 16.64 USD | 23.35 USD |
November 2006 | 17.06 USD | 24.00 USD |
October 2006 | 16.52 USD | 23.25 USD |
September 2006 | 16.35 USD | 23.00 USD |
August 2006 | 16.48 USD | 23.25 USD |
July 2006 | 16.30 USD | 23.00 USD |
June 2006 | 16.09 USD | 22.70 USD |
May 2006 | 16.55 USD | 23.40 USD |
April 2006 | 16.37 USD | 23.15 USD |
March 2006 | 17.15 USD | 24.25 USD |
February 2006 | 16.97 USD | 24.00 USD |
January 2006 | 16.41 USD | 23.25 USD |
December 2005 | 16.59 USD | 23.50 USD |
November 2005 | 20.47 USD | 29.00 USD |
October 2005 | 19.73 USD | 28.00 USD |
September 2005 | 20.44 USD | 29.00 USD |
August 2005 | 17.42 USD | 24.75 USD |
July 2005 | 15.48 USD | 22.00 USD |
June 2005 | 15.30 USD | 21.75 USD |
May 2005 | 15.10 USD | 21.50 USD |
April 2005 | 14.78 USD | 21.05 USD |
March 2005 | 16.15 USD | 23.00 USD |
February 2005 | 14.38 USD | 20.50 USD |
January 2005 | 13.85 USD | 19.75 USD |
December 2004 | 14.20 USD | 20.25 USD |
November 2004 | 14.53 USD | 20.75 USD |
October 2004 | 15.37 USD | 21.95 USD |
September 2004 | 15.09 USD | 21.55 USD |
August 2004 | 15.41 USD | 22.00 USD |
July 2004 | 15.39 USD | 22.00 USD |
June 2004 | 16.51 USD | 23.60 USD |
May 2004 | 16.46 USD | 23.55 USD |
April 2004 | 18.87 USD | 27.00 USD |
March 2004 | 14.67 USD | 21.00 USD |
February 2004 | 14.67 USD | 21.00 USD |
January 2004 | 16.06 USD | 23.00 USD |
December 2003 | 16.41 USD | 23.50 USD |
November 2003 | 17.10 USD | 24.50 USD |
October 2003 | 17.37 USD | 24.90 USD |
SFDL
Price: 25.45USD
Dividend Yield: 2.47%
Forward Dividend Yield: 2.20%
Payout Ratio: 17.16%
Dividend Per Share: 0.56 USD
Earnings Per Share: 3.03 USD
P/E Ratio: 8.09
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1
Market Capitalization: 79.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 8.22%
DGR5: 6.59%
DGR10: 4.51%