SSC Security Services Corp. (SECUF)
OTCMKTS
· Delayed Price · Currency is USD
1.730
-0.050 (-2.81%)
May 20, 2025, 10:47 AM EDT
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 2,000 |
| Mar 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 1,000 |
| Mar 28, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.64 | -0.36% | 3,242 |
| Mar 27, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.65 | -1.42% | 1,290 |
| Mar 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | - |
| Mar 25, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.67 | - | 2,400 |
| Mar 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | 5 |
| Mar 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.60% | 11,000 |
| Mar 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -1.52% | 15,100 |
| Mar 19, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.68 | 0.95% | 1,200 |
| Mar 18, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -1.40% | 6,700 |
| Mar 17, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | 0.88% | 2,000 |
| Mar 14, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 1.74% | 800 |
| Mar 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -0.60% | 1,100 |
| Mar 12, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.66 | -1.70% | 200 |
| Mar 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -1.78% | 1,000 |