SSC Security Services Corp. (SECUF)
OTCMKTS · Delayed Price · Currency is USD
3.126
+0.006 (0.19%)
At close: Jun 12, 2026
SECUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.19% | 598 |
| Jun 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | 2,900 |
| May 29, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.38% | 8,589 |
| May 28, 2026 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.71% | 1,200 |
| May 27, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 85,000 |
| May 26, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | 102.09% | 61,552 |
| May 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.71% | 1,044 |
| May 11, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.68% | 1,893 |
| May 8, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -3.71% | 800 |
| May 6, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -1.69% | 771 |
| May 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 307 |
| May 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.61% | 100 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.30% | 624 |
| Apr 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.23% | 300 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.10% | 958 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | 300 |
| Apr 20, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.85% | 2,732 |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.39% | 2,000 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.10% | 1,900 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 1,780 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | 482 |
| Apr 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.06% | 650 |
| Apr 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.29% | 500 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.36% | 501 |
| Mar 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.38 | -6.33% | 1,400 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 1.35% | 500 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.33% | 2,000 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -0.40% | 500 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 2.87% | 1,100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.44 | -0.07% | 11,549 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.44 | -6.12% | 9,500 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 3.00% | 1,800 |
| Feb 26, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.49 | -5.31% | 37,300 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.58 | 0.95% | 1,600 |
| Feb 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.56 | 0.32% | 1,000 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.25% | 1,000 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | 100 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -3.40% | 4,364 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.62 | -0.36% | 6,000 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -1.67% | 1,000 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -0.65% | 446 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.66 | 5.03% | 7,834 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.59 | -3.59% | 18,751 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.64 | -1.76% | 533 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | 500 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 0.59% | 5,000 |
| Jan 21, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.66 | -1.74% | 1,030 |
| Jan 16, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.69 | 1.18% | 9,000 |
| Jan 14, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.67 | 1.34% | 37,300 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.65 | -2.02% | 8,200 |