SSC Security Services Corp. (SECUF)
OTCMKTS · Delayed Price · Currency is USD
1.680
-0.011 (-0.65%)
Feb 12, 2026, 2:39 PM EST
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | -1.56% | 200 |
| Oct 17, 2025 | 1.83 | 1.83 | 1.80 | 1.80 | 1.78 | -1.75% | 1,300 |
| Oct 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | - | 150 |
| Oct 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.44% | 500 |
| Oct 7, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.82 | 2.11% | 10,000 |
| Oct 6, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.78 | -5.76% | 37,390 |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -3.19% | 600 |
| Sep 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 3.84% | 131 |
| Sep 26, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.86 | 0.32% | 622 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 0.80% | 500 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.84 | -0.58% | 9,669 |
| Sep 23, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 5.00% | 200 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | 0.84% | 100 |
| Sep 12, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.74 | 0.11% | 11,200 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 0.73% | 666 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73 | - | 1,666 |
| Aug 27, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.73 | -2.21% | 3,000 |