Service Stream Limited (ASX:SSM)
Australia · Delayed Price · Currency is AUD 2.230
+0.090 (4.21%)
May 18, 2026, 4:10 PM AEST
Service Stream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.15 | 2.25 | 2.10 | 2.23 | 2.23 | 4.21% | 2,565,670 |
| May 15, 2026 | 2.03 | 2.14 | 2.00 | 2.14 | 2.14 | 4.39% | 2,350,579 |
| May 14, 2026 | 2.06 | 2.07 | 2.00 | 2.05 | 2.05 | -0.49% | 1,423,610 |
| May 13, 2026 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.96% | 1,068,758 |
| May 12, 2026 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 1.46% | 950,408 |
| May 11, 2026 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | - | 707,421 |
| May 8, 2026 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 0.99% | 765,716 |
| May 7, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -1.46% | 1,437,731 |
| May 6, 2026 | 1.95 | 2.10 | 1.95 | 2.06 | 2.06 | 1.48% | 1,152,377 |
| May 5, 2026 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | 0.50% | 555,647 |
| May 4, 2026 | 1.99 | 2.03 | 1.94 | 2.02 | 2.02 | 1.51% | 917,152 |
| May 1, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 576,158 |
| Apr 30, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 1,058,246 |
| Apr 29, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 0.26% | 480,789 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -1.52% | 702,429 |
| Apr 27, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 420,227 |
| Apr 24, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.25% | 613,993 |
| Apr 23, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | -0.25% | 282,736 |
| Apr 22, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.50% | 369,881 |
| Apr 21, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 393,901 |
| Apr 20, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 365,610 |
| Apr 17, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 639,338 |
| Apr 16, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 2.35% | 1,227,054 |
| Apr 15, 2026 | 1.91 | 1.98 | 1.91 | 1.92 | 1.92 | -1.79% | 1,258,423 |
| Apr 14, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -0.51% | 611,098 |
| Apr 13, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 887,936 |
| Apr 10, 2026 | 2.01 | 2.02 | 1.95 | 2.02 | 2.02 | 1.76% | 708,322 |
| Apr 9, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 0.51% | 791,365 |
| Apr 8, 2026 | 1.97 | 2.04 | 1.93 | 1.98 | 1.98 | -0.50% | 2,904,373 |
| Apr 7, 2026 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | - | 1,626,949 |
| Apr 2, 2026 | 2.01 | 2.04 | 1.97 | 1.99 | 1.99 | -0.75% | 1,398,494 |
| Apr 1, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 1,219,051 |
| Mar 31, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.78% | 699,385 |
| Mar 30, 2026 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | -0.52% | 1,369,353 |
| Mar 27, 2026 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 491,224 |
| Mar 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 900,979 |
| Mar 25, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 1,164,977 |
| Mar 24, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.92 | 0.26% | 649,186 |
| Mar 23, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.91 | -1.02% | 1,411,533 |
| Mar 20, 2026 | 1.98 | 2.01 | 1.93 | 1.96 | 1.93 | -0.25% | 4,325,982 |
| Mar 19, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.93 | -1.50% | 1,184,548 |
| Mar 18, 2026 | 1.97 | 2.03 | 1.97 | 2.00 | 1.96 | 1.53% | 1,380,505 |
| Mar 17, 2026 | 1.93 | 1.99 | 1.92 | 1.97 | 1.93 | 2.34% | 1,323,042 |
| Mar 16, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.89 | -0.78% | 1,344,819 |
| Mar 13, 2026 | 1.97 | 1.98 | 1.93 | 1.94 | 1.91 | -1.02% | 1,838,412 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.92 | 1.30% | 2,073,534 |
| Mar 11, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.90 | -0.77% | 2,820,988 |
| Mar 10, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.92 | 4.57% | 3,789,235 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.83 | 1.86 | 1.83 | -3.63% | 2,784,244 |
| Mar 6, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.90 | -1.28% | 1,937,759 |