SSC Security Services Corp. (SECUF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
-0.020 (-1.14%)
Jun 12, 2025, 3:57 PM EDT
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | 1.07% | 1,100 |
| Jun 11, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.71% | 1,200 |
| Jun 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 766 |
| Jun 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 1,500 |
| Jun 6, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 1,000 |
| Jun 5, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 4,536 |
| Jun 4, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | - | 51,600 |
| Jun 3, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 6,700 |
| Jun 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 15,600 |
| May 30, 2025 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | - | 3,174 |
| May 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| May 27, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.29% | 3,000 |
| May 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | 300 |
| May 21, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 800 |
| May 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.81% | 5,700 |
| May 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| May 14, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 1.14% | 3,400 |
| May 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 700 |
| May 12, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.57% | 5,800 |
| May 9, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.23% | 1,300 |
| May 8, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 2,800 |
| May 7, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 1.12% | 3,000 |
| May 6, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 1,800 |
| May 5, 2025 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | - | 3,500 |
| May 2, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 14,200 |
| May 1, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 10,174 |
| Apr 30, 2025 | 1.78 | 1.90 | 1.71 | 1.76 | 1.76 | 0.86% | 9,666 |
| Apr 29, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.29% | 12,000 |
| Apr 28, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.40% | 2,000 |
| Apr 25, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 0.17% | 7,300 |
| Apr 24, 2025 | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | -2.36% | 9,910 |
| Apr 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Apr 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.55% | 1,000 |
| Apr 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 17, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 5.23% | 1,000 |
| Apr 16, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 2.99% | 811 |
| Apr 15, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | 1,099 |
| Apr 14, 2025 | 1.75 | 1.76 | 1.69 | 1.69 | 1.69 | -0.59% | 5,020 |
| Apr 11, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 14,250 |
| Apr 10, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.24% | 2,600 |
| Apr 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Apr 8, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 4.30% | 1,266 |
| Apr 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | 500 |
| Apr 4, 2025 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -2.74% | 2,020 |
| Apr 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 2,051 |
| Apr 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |