Service Stream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.30	2.30	2.23	2.24	-	-2.83%	268,106
Dec 3, 2025	2.27	2.31	2.26	2.30	2.30	1.32%	1,640,450
Dec 2, 2025	2.22	2.27	2.20	2.27	2.27	1.79%	2,312,632
Dec 1, 2025	2.23	2.28	2.23	2.23	2.23	-0.89%	836,570
Nov 28, 2025	2.23	2.25	2.22	2.25	2.25	0.90%	957,060
Nov 27, 2025	2.24	2.25	2.21	2.23	2.23	-0.45%	5,672,784
Nov 26, 2025	2.19	2.26	2.19	2.24	2.24	1.36%	1,523,921
Nov 25, 2025	2.19	2.21	2.16	2.21	2.21	0.91%	1,231,787
Nov 24, 2025	2.11	2.19	2.09	2.19	2.19	3.79%	2,004,182
Nov 21, 2025	2.17	2.17	2.11	2.11	2.11	-1.86%	789,776
Nov 20, 2025	2.10	2.16	2.10	2.15	2.15	0.94%	1,427,067
Nov 19, 2025	2.20	2.20	2.11	2.13	2.13	-3.18%	1,511,586
Nov 18, 2025	2.26	2.28	2.19	2.20	2.20	-3.08%	2,366,897
Nov 17, 2025	2.24	2.29	2.22	2.27	2.27	0.89%	2,861,679
Nov 14, 2025	2.26	2.26	2.23	2.25	2.25	-1.32%	1,048,588
Nov 13, 2025	2.31	2.32	2.22	2.28	2.28	-1.30%	2,675,631
Nov 12, 2025	2.29	2.31	2.26	2.31	2.31	1.76%	3,791,352
Nov 11, 2025	2.25	2.30	2.23	2.27	2.27	0.89%	1,772,367
Nov 10, 2025	2.14	2.25	2.14	2.25	2.25	5.14%	2,281,485
Nov 7, 2025	2.24	2.24	2.14	2.14	2.14	-3.60%	1,777,895
Nov 6, 2025	2.19	2.22	2.18	2.22	2.22	1.37%	5,912,555
Nov 5, 2025	2.17	2.21	2.15	2.19	2.19	0.92%	1,455,024
Nov 4, 2025	2.16	2.17	2.12	2.17	2.17	0.46%	1,172,546
Nov 3, 2025	2.28	2.28	2.14	2.16	2.16	-4.85%	2,071,467
Oct 31, 2025	2.24	2.30	2.24	2.27	2.27	1.34%	2,337,436
Oct 30, 2025	2.24	2.27	2.23	2.24	2.24	-1.32%	1,180,938
Oct 29, 2025	2.26	2.28	2.25	2.27	2.27	0.44%	915,309
Oct 28, 2025	2.27	2.27	2.25	2.26	2.26	-0.44%	819,392
Oct 27, 2025	2.27	2.28	2.25	2.27	2.27	-	1,254,328
Oct 24, 2025	2.26	2.28	2.25	2.27	2.27	0.89%	747,476
Oct 23, 2025	2.22	2.28	2.22	2.25	2.25	-	2,295,589
Oct 22, 2025	2.26	2.27	2.21	2.25	2.25	1.35%	1,391,063
Oct 21, 2025	2.24	2.25	2.20	2.22	2.22	-0.89%	7,793,189
Oct 20, 2025	2.25	2.25	2.21	2.24	2.24	0.45%	696,825
Oct 17, 2025	2.25	2.27	2.22	2.23	2.23	-1.33%	865,820
Oct 16, 2025	2.28	2.31	2.26	2.26	2.26	-0.44%	957,728
Oct 15, 2025	2.26	2.29	2.24	2.27	2.27	1.34%	1,478,298
Oct 14, 2025	2.25	2.26	2.22	2.24	2.24	0.45%	1,308,993
Oct 13, 2025	2.30	2.30	2.23	2.23	2.23	-3.46%	3,999,611
Oct 10, 2025	2.31	2.31	2.28	2.31	2.31	0.43%	994,210
Oct 9, 2025	2.29	2.31	2.28	2.30	2.30	0.88%	933,647
Oct 8, 2025	2.24	2.29	2.24	2.28	2.28	0.44%	2,031,003
Oct 7, 2025	2.24	2.27	2.23	2.27	2.27	1.34%	734,844
Oct 6, 2025	2.28	2.28	2.23	2.24	2.24	-1.75%	675,119
Oct 3, 2025	2.30	2.30	2.26	2.28	2.28	0.88%	2,944,733
Oct 2, 2025	2.28	2.29	2.23	2.26	2.26	-0.88%	2,254,257
Oct 1, 2025	2.30	2.32	2.28	2.28	2.28	-1.30%	1,687,874
Sep 30, 2025	2.32	2.32	2.28	2.31	2.31	-0.43%	2,657,662
Sep 29, 2025	2.33	2.34	2.30	2.32	2.32	-0.43%	1,340,954
Sep 26, 2025	2.34	2.34	2.29	2.33	2.33	-	1,050,304