SSC Security Services Corp. (SECUF)
OTCMKTS · Delayed Price · Currency is USD
1.750
+0.010 (0.57%)
Jul 15, 2025, 4:00 PM EDT
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | - | 1.95% | 4,032 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.80% | 1,000 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jul 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.33% | 1,000 |
| Jul 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 7, 2025 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -0.52% | 48,500 |
| Jul 3, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 1.16% | 5,200 |
| Jul 2, 2025 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -3.10% | 14,719 |
| Jul 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | 123 |
| Jun 30, 2025 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | 2.29% | 8,300 |
| Jun 27, 2025 | 1.75 | 1.82 | 1.75 | 1.75 | 1.73 | -2.62% | 30,700 |
| Jun 26, 2025 | 1.74 | 1.81 | 1.74 | 1.80 | 1.78 | 4.90% | 3,400 |
| Jun 25, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.69 | -3.76% | 16,900 |
| Jun 24, 2025 | 1.73 | 1.79 | 1.73 | 1.78 | 1.76 | 2.89% | 731 |
| Jun 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -0.69% | 500 |
| Jun 20, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.72 | -0.46% | 4,100 |
| Jun 18, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.73 | - | 1,580 |
| Jun 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -0.57% | 7,900 |
| Jun 16, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.74 | -1.12% | 19,600 |
| Jun 13, 2025 | 1.83 | 1.83 | 1.77 | 1.78 | 1.76 | 2.30% | 13,131 |
| Jun 12, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | 1.72 | -2.25% | 7,700 |
| Jun 11, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.76 | 1.71% | 1,200 |
| Jun 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 0.57% | 766 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 0.58% | 1,500 |
| Jun 6, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.71 | -0.57% | 1,000 |
| Jun 5, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.72 | - | 4,536 |
| Jun 4, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.72 | - | 51,600 |
| Jun 3, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.72 | - | 6,700 |
| Jun 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | 15,600 |
| May 30, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.72 | - | 3,174 |
| May 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | - |
| May 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - | - |
| May 27, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.72 | -0.29% | 3,000 |
| May 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | - | - |
| May 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 0.29% | 300 |
| May 21, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.72 | 0.58% | 800 |
| May 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.71 | -2.81% | 5,700 |
| May 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - | - |
| May 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - | - |
| May 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - | - |
| May 14, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.76 | 1.14% | 3,400 |
| May 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | - | 700 |
| May 12, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.74 | 0.57% | 5,800 |
| May 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.73 | -2.23% | 1,300 |
| May 8, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.77 | -0.56% | 2,800 |
| May 7, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.78 | 1.12% | 3,000 |
| May 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.76 | 1.14% | 1,800 |
| May 5, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.74 | - | 3,500 |
| May 2, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.74 | 1.15% | 14,200 |