SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.51	2.53	2.51	2.52	2.52	1.20%	2,906
Aug 12, 2025	2.49	2.49	2.49	2.49	2.49	-0.80%	9,100
Aug 11, 2025	2.53	2.54	2.51	2.51	2.51	1.21%	13,049
Aug 8, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	609
Aug 7, 2025	2.47	2.47	2.47	2.47	2.47	-1.20%	103
Aug 6, 2025	2.46	2.50	2.41	2.50	2.50	1.63%	5,443
Aug 5, 2025	2.46	2.46	2.45	2.46	2.46	-0.81%	17,700
Aug 1, 2025	2.44	2.48	2.43	2.48	2.48	-2.36%	5,430
Jul 31, 2025	2.51	2.54	2.51	2.54	2.54	2.83%	13,944
Jul 30, 2025	2.50	2.50	2.47	2.47	2.47	0.41%	9,900
Jul 29, 2025	2.46	2.46	2.46	2.46	2.46	-	14,005
Jul 28, 2025	2.48	2.50	2.43	2.46	2.46	-1.20%	18,910
Jul 25, 2025	2.50	2.50	2.49	2.49	2.49	-1.19%	12,000
Jul 24, 2025	2.52	2.55	2.52	2.52	2.52	-0.40%	40,416
Jul 23, 2025	2.50	2.53	2.50	2.53	2.53	-0.78%	12,010
Jul 22, 2025	2.54	2.55	2.48	2.55	2.55	2.00%	21,800
Jul 21, 2025	2.47	2.50	2.47	2.50	2.50	-1.57%	22,000
Jul 18, 2025	2.50	2.54	2.50	2.54	2.54	-	14,000
Jul 17, 2025	2.49	2.54	2.49	2.54	2.54	0.40%	12,736
Jul 16, 2025	2.42	2.53	2.38	2.53	2.53	4.98%	26,931
Jul 15, 2025	2.42	2.45	2.41	2.41	2.41	-	29,638
Jul 14, 2025	2.41	2.41	2.41	2.41	2.41	1.69%	1,001
Jul 11, 2025	2.42	2.45	2.37	2.37	2.37	-3.66%	14,700
Jul 10, 2025	2.43	2.46	2.43	2.46	2.46	2.50%	14,406
Jul 9, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	100
Jul 8, 2025	2.39	2.39	2.38	2.38	2.38	-	2,805
Jul 7, 2025	2.39	2.39	2.37	2.38	2.38	-2.86%	32,905
Jul 4, 2025	2.39	2.45	2.38	2.45	2.45	3.38%	600
Jul 3, 2025	2.37	2.37	2.37	2.37	2.37	1.28%	4,101
Jul 2, 2025	2.50	2.50	2.34	2.34	2.34	-4.49%	4,406
Jun 30, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	9,842
Jun 27, 2025	2.48	2.50	2.48	2.50	2.47	2.04%	53,242
Jun 26, 2025	2.39	2.46	2.39	2.45	2.42	2.51%	5,905
Jun 25, 2025	2.40	2.40	2.39	2.39	2.36	-2.45%	7,500
Jun 24, 2025	2.38	2.46	2.38	2.45	2.42	2.08%	158,100
Jun 23, 2025	2.35	2.40	2.35	2.40	2.37	3.90%	11,705
Jun 20, 2025	2.37	2.37	2.31	2.31	2.28	-2.53%	10,011
Jun 19, 2025	2.38	2.40	2.37	2.37	2.34	0.42%	22,900
Jun 18, 2025	2.37	2.37	2.36	2.36	2.33	-0.84%	3,301
Jun 17, 2025	2.38	2.40	2.38	2.38	2.35	-1.65%	10,100
Jun 16, 2025	2.38	2.42	2.38	2.42	2.39	-0.41%	12,100
Jun 13, 2025	2.37	2.45	2.36	2.43	2.40	-0.41%	9,500
Jun 12, 2025	2.44	2.44	2.44	2.44	2.41	-0.41%	4,924
Jun 11, 2025	2.44	2.45	2.44	2.45	2.42	0.41%	5,900
Jun 10, 2025	2.40	2.45	2.40	2.44	2.41	0.41%	2,700
Jun 9, 2025	2.35	2.43	2.35	2.43	2.40	2.10%	6,800
Jun 6, 2025	2.35	2.38	2.35	2.38	2.35	-0.42%	5,900
Jun 5, 2025	2.38	2.39	2.33	2.39	2.36	-0.83%	6,201
Jun 4, 2025	2.38	2.41	2.38	2.41	2.38	0.42%	48,500
Jun 3, 2025	2.40	2.40	2.40	2.40	2.37	-0.83%	9,200