SSC Security Services Corp. (SECUF)
OTCMKTS · Delayed Price · Currency is USD
1.405
-0.095 (-6.33%)
At close: Mar 23, 2026
SECUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -6.33% | 1,400 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 500 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 2,000 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.40% | 500 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.87% | 1,100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.07% | 11,549 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -6.15% | 9,500 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.04% | 1,800 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | -5.31% | 37,300 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 0.95% | 1,600 |
| Feb 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 1,000 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,000 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 100 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.40% | 4,364 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.36% | 6,000 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.67% | 1,000 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.65% | 446 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | 5.03% | 7,834 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -3.59% | 18,751 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 533 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 5,000 |
| Jan 21, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 1,030 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 9,000 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 1.31% | 37,300 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.99% | 8,200 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.28% | 133 |
| Jan 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 522 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.77 | - | 3,921 |
| Dec 29, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.77 | 2.58% | 4,200 |
| Dec 26, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.72 | -2.51% | 355 |
| Dec 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 0.34% | 800 |
| Dec 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -1.11% | 210 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 0.22% | 300 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 1.12% | 2,500 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.76 | -1.66% | 5,000 |
| Dec 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.79 | 0.56% | 500 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.78 | 1.12% | 900 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -0.28% | 100 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.79 | 1.79 | 1.76 | -5.05% | 2,530 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | - | 1,000 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 0.53% | 1,200 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 0.54% | 500 |
| Nov 12, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.84 | -2.11% | 2,000 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | 0.53% | 500 |
| Nov 5, 2025 | 1.89 | 1.91 | 1.80 | 1.89 | 1.87 | -2.58% | 3,387 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 6.01% | 100 |
| Oct 30, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.81 | 0.55% | 2,800 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | 0.28% | 400 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 2.54% | 1,042 |