Skip to main content
logo
Service Stream Limited (ASX:SSM)
Australia flag Australia · Delayed Price · Currency is AUD
1.970
-0.090 (-4.37%)
Feb 26, 2026, 2:19 PM AEST

Service Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20261.962.101.782.062.06-2.37%4,723,411
Feb 24, 20262.162.162.092.112.11-1.86%1,379,933
Feb 23, 20262.242.242.132.152.15-3.15%5,013,980
Feb 20, 20262.202.232.172.222.220.45%1,293,162
Feb 19, 20262.212.232.202.212.210.45%648,490
Feb 18, 20262.172.202.142.202.201.38%1,766,312
Feb 17, 20262.212.252.122.172.17-1.36%2,987,193
Feb 16, 20262.232.232.172.202.20-1,217,500
Feb 13, 20262.232.262.192.202.20-1.35%962,153
Feb 12, 20262.222.282.222.232.23-2.62%1,604,110
Feb 11, 20262.332.332.292.292.29-1.72%710,655
Feb 10, 20262.252.332.242.332.333.56%1,967,770
Feb 9, 20262.162.252.152.252.255.14%5,393,328
Feb 6, 20262.162.212.122.142.14-4.04%984,535
Feb 5, 20262.222.262.192.232.23-1.33%1,352,797
Feb 4, 20262.252.282.192.262.260.44%1,625,311
Feb 3, 20262.272.302.182.252.25-2.17%2,318,544
Feb 2, 20262.242.312.172.302.300.88%1,544,168
Jan 30, 20262.242.302.212.282.282.24%1,192,003
Jan 29, 20262.242.242.182.232.230.90%1,244,599
Jan 28, 20262.242.242.162.212.21-1.34%1,990,730
Jan 27, 20262.262.282.202.242.24-0.88%752,603
Jan 23, 20262.222.292.222.262.261.80%1,891,047
Jan 22, 20262.182.232.182.222.221.83%899,424
Jan 21, 20262.152.202.142.182.181.40%869,367
Jan 20, 20262.162.162.122.152.15-0.92%2,484,125
Jan 19, 20262.172.212.162.172.17-0.46%926,677
Jan 16, 20262.172.202.152.182.180.93%893,701
Jan 15, 20262.152.162.132.162.160.47%851,382
Jan 14, 20262.172.172.132.152.15-946,373
Jan 13, 20262.192.192.152.152.15-1.38%742,814
Jan 12, 20262.132.192.112.182.181.40%849,899
Jan 9, 20262.222.232.102.152.15-2.71%523,341
Jan 8, 20262.222.222.202.212.21-0.45%634,812
Jan 7, 20262.222.222.182.222.220.91%699,306
Jan 6, 20262.292.292.202.202.20-3.08%766,714
Jan 5, 20262.252.272.212.272.271.79%704,172
Jan 2, 20262.222.242.192.232.23-0.45%300,486
Dec 31, 20252.232.252.222.242.240.45%330,293
Dec 30, 20252.252.262.212.232.230.45%650,973
Dec 29, 20252.262.262.222.222.22-1.77%405,900
Dec 24, 20252.252.292.242.262.26-244,146
Dec 23, 20252.272.292.242.262.26-0.44%700,732
Dec 22, 20252.222.292.212.272.272.25%470,967
Dec 19, 20252.202.222.162.222.22-0.45%2,501,052
Dec 18, 20252.212.232.172.232.231.36%2,040,422
Dec 17, 20252.192.212.162.202.200.46%1,663,965
Dec 16, 20252.172.242.172.192.19-1.79%1,195,137
Dec 15, 20252.152.242.152.232.23-0.45%1,145,333
Dec 12, 20252.222.242.172.242.240.90%919,861