SSC Security Services Corp. (TSXV: SECU)

SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	2.56	2.62	2.56	2.57	2.57	0.39%	10,900
Dec 19, 2024	2.60	2.61	2.56	2.56	2.56	-3.40%	31,800
Dec 18, 2024	2.64	2.65	2.63	2.65	2.65	1.92%	8,100
Dec 17, 2024	2.69	2.69	2.59	2.60	2.60	-2.62%	46,000
Dec 16, 2024	2.70	2.70	2.67	2.67	2.67	-1.11%	10,001
Dec 13, 2024	2.70	2.70	2.69	2.70	2.70	-	23,500
Dec 12, 2024	2.66	2.72	2.66	2.70	2.70	1.12%	20,200
Dec 11, 2024	2.67	2.67	2.67	2.67	2.67	-	111
Dec 10, 2024	2.69	2.71	2.67	2.67	2.67	-0.37%	20,923
Dec 9, 2024	2.68	2.68	2.68	2.68	2.68	-	-
Dec 6, 2024	2.75	2.83	2.68	2.68	2.68	-1.47%	45,500
Dec 5, 2024	2.70	2.72	2.70	2.72	2.72	2.64%	5,935
Dec 4, 2024	2.66	2.66	2.65	2.65	2.65	-0.38%	5,400
Dec 3, 2024	2.65	2.66	2.65	2.66	2.66	0.38%	400
Dec 2, 2024	2.72	2.72	2.65	2.65	2.65	-2.57%	11,238
Nov 29, 2024	2.70	2.75	2.70	2.72	2.72	2.64%	9,000
Nov 28, 2024	2.68	2.68	2.65	2.65	2.65	-1.12%	3,400
Nov 27, 2024	2.68	2.69	2.68	2.68	2.68	-	1,700
Nov 26, 2024	2.71	2.71	2.68	2.68	2.68	-1.47%	11,000
Nov 25, 2024	2.74	2.75	2.72	2.72	2.72	-0.73%	1,800
Nov 22, 2024	2.74	2.74	2.74	2.74	2.74	1.11%	200
Nov 21, 2024	2.72	2.72	2.71	2.71	2.71	-2.87%	4,311
Nov 20, 2024	2.63	2.80	2.63	2.79	2.79	6.49%	20,700
Nov 19, 2024	2.66	2.66	2.62	2.62	2.62	-1.50%	6,800
Nov 18, 2024	2.65	2.66	2.65	2.66	2.66	-	2,600
Nov 15, 2024	2.63	2.68	2.63	2.66	2.66	0.38%	7,400
Nov 14, 2024	2.64	2.70	2.61	2.65	2.65	1.92%	10,635
Nov 13, 2024	2.60	2.61	2.58	2.60	2.60	-	35,113
Nov 12, 2024	2.60	2.65	2.60	2.60	2.60	0.78%	39,900
Nov 11, 2024	2.55	2.58	2.55	2.58	2.58	-0.77%	9,715
Nov 8, 2024	2.59	2.60	2.54	2.60	2.60	1.17%	26,908
Nov 7, 2024	2.54	2.60	2.54	2.57	2.57	-0.39%	37,600
Nov 6, 2024	2.59	2.59	2.58	2.58	2.58	1.98%	4,504
Nov 5, 2024	2.57	2.60	2.53	2.53	2.53	-1.56%	4,420
Nov 4, 2024	2.59	2.59	2.54	2.57	2.57	-0.39%	17,800
Nov 1, 2024	2.60	2.60	2.58	2.58	2.58	-0.39%	4,308
Oct 31, 2024	2.60	2.60	2.56	2.59	2.59	-0.38%	8,500
Oct 30, 2024	2.60	2.60	2.60	2.60	2.60	-	8,900
Oct 29, 2024	2.59	2.60	2.59	2.60	2.60	0.39%	5,400
Oct 28, 2024	2.59	2.59	2.59	2.59	2.59	1.17%	3,300
Oct 25, 2024	2.59	2.59	2.56	2.56	2.56	-0.39%	3,623
Oct 24, 2024	2.52	2.57	2.52	2.57	2.57	2.80%	16,105
Oct 23, 2024	2.50	2.50	2.50	2.50	2.50	-	-
Oct 22, 2024	2.50	2.50	2.50	2.50	2.50	-	-
Oct 21, 2024	2.57	2.57	2.50	2.50	2.50	-0.40%	5,809
Oct 18, 2024	2.58	2.58	2.51	2.51	2.51	-2.71%	5,100
Oct 17, 2024	2.59	2.59	2.53	2.58	2.58	-0.77%	6,031
Oct 16, 2024	2.60	2.60	2.60	2.60	2.60	-	5,600
Oct 15, 2024	2.56	2.60	2.56	2.60	2.60	2.36%	14,834
Oct 11, 2024	2.53	2.58	2.53	2.54	2.54	0.40%	15,821
Oct 10, 2024	2.53	2.53	2.53	2.53	2.53	1.20%	5,600
Oct 9, 2024	2.53	2.53	2.50	2.50	2.50	-1.57%	4,900
Oct 8, 2024	2.54	2.54	2.54	2.54	2.54	1.60%	2,300
Oct 7, 2024	2.50	2.53	2.50	2.50	2.50	1.21%	1,800
Oct 4, 2024	2.47	2.47	2.47	2.47	2.47	-	-
Oct 3, 2024	2.50	2.50	2.47	2.47	2.47	0.41%	903
Oct 2, 2024	2.46	2.46	2.46	2.46	2.46	-2.38%	911
Oct 1, 2024	2.52	2.52	2.52	2.52	2.52	2.86%	1,501
Sep 30, 2024	2.45	2.45	2.45	2.45	2.45	-	-
Sep 27, 2024	2.50	2.50	2.45	2.45	2.45	-2.00%	31,920
Sep 26, 2024	2.53	2.55	2.50	2.50	2.47	-	1,300
Sep 25, 2024	2.50	2.50	2.50	2.50	2.47	0.81%	4,502
Sep 24, 2024	2.48	2.50	2.45	2.48	2.45	-	14,400
Sep 23, 2024	2.56	2.56	2.40	2.48	2.45	-2.75%	73,600
Sep 20, 2024	2.59	2.64	2.55	2.55	2.52	-0.39%	34,000
Sep 19, 2024	2.60	2.60	2.56	2.56	2.53	-1.54%	19,719
Sep 18, 2024	2.59	2.60	2.59	2.60	2.57	1.56%	18,043
Sep 17, 2024	2.59	2.60	2.56	2.56	2.53	-1.16%	51,802
Sep 16, 2024	2.59	2.59	2.58	2.59	2.56	-0.38%	3,005
Sep 13, 2024	2.60	2.60	2.56	2.60	2.57	-	6,700
Sep 12, 2024	2.57	2.60	2.57	2.60	2.57	-	3,202
Sep 11, 2024	2.56	2.60	2.55	2.60	2.57	-	5,700
Sep 10, 2024	2.62	2.62	2.60	2.60	2.57	-	2,600
Sep 9, 2024	2.53	2.60	2.53	2.60	2.57	-	8,318
Sep 6, 2024	2.56	2.60	2.56	2.60	2.57	1.56%	1,931
Sep 5, 2024	2.56	2.56	2.56	2.56	2.53	-	200
Sep 4, 2024	2.56	2.56	2.56	2.56	2.53	-	200
Sep 3, 2024	2.56	2.56	2.56	2.56	2.53	-1.54%	6,600
Aug 30, 2024	2.58	2.60	2.58	2.60	2.57	3.59%	1,100
Aug 29, 2024	2.51	2.51	2.51	2.51	2.48	-2.71%	100
Aug 28, 2024	2.58	2.58	2.58	2.58	2.55	-	-
Aug 27, 2024	2.54	2.58	2.54	2.58	2.55	2.79%	14,200
Aug 26, 2024	2.51	2.52	2.51	2.51	2.48	0.40%	56,500
Aug 23, 2024	2.51	2.51	2.45	2.50	2.47	1.21%	5,000
Aug 22, 2024	2.50	2.50	2.47	2.47	2.44	-1.59%	1,000
Aug 21, 2024	2.55	2.55	2.51	2.51	2.48	-1.57%	2,904
Aug 20, 2024	2.44	2.55	2.44	2.55	2.52	2.00%	8,200
Aug 19, 2024	2.48	2.55	2.48	2.50	2.47	-1.19%	13,915
Aug 16, 2024	2.47	2.53	2.47	2.53	2.50	-0.39%	1,500
Aug 15, 2024	2.53	2.54	2.50	2.54	2.51	3.25%	14,049
Aug 14, 2024	2.45	2.50	2.43	2.46	2.43	0.41%	6,500
Aug 13, 2024	2.48	2.49	2.45	2.45	2.42	-1.21%	14,401
Aug 12, 2024	2.48	2.48	2.48	2.48	2.45	-	-
Aug 9, 2024	2.48	2.48	2.48	2.48	2.45	-	135
Aug 8, 2024	2.45	2.50	2.45	2.48	2.45	0.40%	3,844
Aug 7, 2024	2.60	2.60	2.45	2.47	2.44	2.49%	28,100
Aug 6, 2024	2.49	2.59	2.41	2.41	2.38	-3.21%	9,800
Aug 2, 2024	2.46	2.49	2.46	2.49	2.46	1.22%	7,000
Aug 1, 2024	2.50	2.50	2.46	2.46	2.43	-1.60%	4,716
Jul 31, 2024	2.50	2.50	2.50	2.50	2.47	-	4,609

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.