SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.94	2.01	1.90	1.90	1.90	-	12,323
Mar 17, 2026	1.97	2.01	1.88	1.90	1.90	-3.06%	62,775
Mar 16, 2026	2.01	2.09	1.96	1.96	1.96	-3.45%	6,051
Mar 13, 2026	2.08	2.08	2.03	2.03	2.03	3.05%	3,950
Mar 12, 2026	2.00	2.00	1.97	1.97	1.97	0.51%	1,405
Mar 11, 2026	2.01	2.01	1.95	1.96	1.96	0.51%	6,890
Mar 10, 2026	1.89	2.00	1.89	1.95	1.95	3.72%	25,609
Mar 9, 2026	1.95	1.95	1.67	1.88	1.88	-3.59%	22,676
Mar 6, 2026	2.00	2.00	1.95	1.95	1.95	-2.50%	3,878
Mar 5, 2026	2.07	2.07	1.99	2.00	2.00	-0.50%	17,406
Mar 4, 2026	2.01	2.01	2.01	2.01	2.01	1.52%	1,000
Mar 3, 2026	2.06	2.06	1.98	1.98	1.98	-3.88%	21,468
Mar 2, 2026	2.15	2.15	2.06	2.06	2.06	-1.90%	11,856
Feb 27, 2026	2.08	2.10	2.05	2.10	2.10	2.44%	10,802
Feb 26, 2026	2.06	2.12	2.05	2.05	2.05	-10.09%	30,111
Feb 25, 2026	2.28	2.28	2.28	2.28	2.28	4.59%	291
Feb 24, 2026	2.15	2.18	2.15	2.18	2.18	1.87%	2,658
Feb 23, 2026	2.19	2.19	2.14	2.14	2.14	-0.47%	6,224
Feb 20, 2026	2.17	2.19	2.15	2.15	2.15	-2.27%	7,560
Feb 19, 2026	2.20	2.20	2.10	2.20	2.20	0.46%	1,301
Feb 18, 2026	2.22	2.22	2.10	2.19	2.19	-0.90%	33,562
Feb 17, 2026	2.24	2.25	2.21	2.21	2.21	-0.45%	19,302
Feb 13, 2026	2.33	2.33	2.22	2.22	2.22	-1.33%	4,690
Feb 12, 2026	2.25	2.29	2.25	2.25	2.25	-2.17%	10,379
Feb 11, 2026	2.31	2.33	2.30	2.30	2.30	-	1,512
Feb 10, 2026	2.30	2.30	2.30	2.30	2.30	1.77%	415
Feb 9, 2026	2.23	2.27	2.00	2.26	2.26	0.44%	45,216
Feb 6, 2026	2.30	2.30	2.25	2.25	2.25	-2.17%	14,249
Feb 5, 2026	2.31	2.35	2.30	2.30	2.30	-	3,486
Feb 4, 2026	2.30	2.30	2.30	2.30	2.30	1.32%	594
Jan 30, 2026	2.28	2.32	2.27	2.27	2.27	-	1,425
Jan 29, 2026	2.27	2.27	2.27	2.27	2.27	-	2,009
Jan 28, 2026	2.34	2.34	2.27	2.27	2.27	-1.30%	1,769
Jan 27, 2026	2.31	2.38	2.29	2.30	2.30	0.44%	39,410
Jan 26, 2026	2.37	2.37	2.27	2.29	2.29	-2.14%	23,535
Jan 22, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	661
Jan 21, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	131
Jan 20, 2026	2.32	2.32	2.28	2.29	2.29	0.44%	12,818
Jan 19, 2026	2.36	2.36	2.28	2.28	2.28	-2.98%	20,454
Jan 16, 2026	2.33	2.39	2.33	2.35	2.35	-	3,984
Jan 15, 2026	2.34	2.36	2.34	2.35	2.35	1.73%	7,133
Jan 14, 2026	2.35	2.35	2.27	2.31	2.31	-0.86%	30,630
Jan 13, 2026	2.37	2.37	2.27	2.33	2.33	-2.10%	23,956
Jan 12, 2026	2.38	2.40	2.35	2.38	2.38	2.15%	3,146
Jan 9, 2026	2.37	2.37	2.30	2.33	2.33	-	22,128
Jan 8, 2026	2.35	2.38	2.33	2.33	2.33	0.43%	14,726
Jan 7, 2026	2.40	2.42	2.32	2.32	2.32	-1.69%	14,725
Jan 6, 2026	2.44	2.44	2.33	2.36	2.36	-4.45%	42,674
Jan 5, 2026	2.48	2.48	2.46	2.47	2.47	-	3,025
Jan 2, 2026	2.51	2.51	2.47	2.47	2.47	2.07%	40,136