SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.42	2.45	2.37	2.37	2.37	-3.66%	14,652
Jul 10, 2025	2.43	2.46	2.43	2.46	2.46	2.50%	14,406
Jul 9, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	100
Jul 8, 2025	2.39	2.39	2.38	2.38	2.38	-	2,805
Jul 7, 2025	2.39	2.39	2.37	2.38	2.38	-2.86%	32,905
Jul 4, 2025	2.39	2.45	2.38	2.45	2.45	3.38%	600
Jul 3, 2025	2.37	2.37	2.37	2.37	2.37	1.28%	4,101
Jul 2, 2025	2.50	2.50	2.34	2.34	2.34	-4.49%	4,406
Jun 30, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	9,842
Jun 27, 2025	2.48	2.50	2.48	2.50	2.47	2.04%	53,242
Jun 26, 2025	2.39	2.46	2.39	2.45	2.42	2.51%	5,905
Jun 25, 2025	2.40	2.40	2.39	2.39	2.36	-2.45%	7,500
Jun 24, 2025	2.38	2.46	2.38	2.45	2.42	2.08%	158,100
Jun 23, 2025	2.35	2.40	2.35	2.40	2.37	3.90%	11,705
Jun 20, 2025	2.37	2.37	2.31	2.31	2.28	-2.53%	10,011
Jun 19, 2025	2.38	2.40	2.37	2.37	2.34	0.42%	22,900
Jun 18, 2025	2.37	2.37	2.36	2.36	2.33	-0.84%	3,301
Jun 17, 2025	2.38	2.40	2.38	2.38	2.35	-1.65%	10,100
Jun 16, 2025	2.38	2.42	2.38	2.42	2.39	-0.41%	12,100
Jun 13, 2025	2.37	2.45	2.36	2.43	2.40	-0.41%	9,500
Jun 12, 2025	2.44	2.44	2.44	2.44	2.41	-0.41%	4,924
Jun 11, 2025	2.44	2.45	2.44	2.45	2.42	0.41%	5,900
Jun 10, 2025	2.40	2.45	2.40	2.44	2.41	0.41%	2,700
Jun 9, 2025	2.35	2.43	2.35	2.43	2.40	2.10%	6,800
Jun 6, 2025	2.35	2.38	2.35	2.38	2.35	-0.42%	5,900
Jun 5, 2025	2.38	2.39	2.33	2.39	2.36	-0.83%	6,201
Jun 4, 2025	2.38	2.41	2.38	2.41	2.38	0.42%	48,500
Jun 3, 2025	2.40	2.40	2.40	2.40	2.37	-0.83%	9,200
Jun 2, 2025	2.46	2.46	2.36	2.42	2.39	-2.42%	17,707
May 30, 2025	2.40	2.48	2.40	2.48	2.45	3.77%	3,200
May 29, 2025	2.39	2.39	2.39	2.39	2.36	-	-
May 28, 2025	2.35	2.39	2.34	2.39	2.36	4.82%	53,700
May 27, 2025	2.39	2.40	2.28	2.28	2.25	-4.60%	10,400
May 26, 2025	2.39	2.39	2.39	2.39	2.36	-	-
May 23, 2025	2.39	2.39	2.39	2.39	2.36	-	-
May 22, 2025	2.41	2.41	2.38	2.39	2.36	-1.24%	2,700
May 21, 2025	2.42	2.43	2.42	2.42	2.39	0.41%	1,500
May 20, 2025	2.42	2.43	2.41	2.41	2.38	-3.21%	5,424
May 16, 2025	2.49	2.49	2.49	2.49	2.46	0.40%	4,200
May 15, 2025	2.49	2.49	2.40	2.48	2.45	-0.40%	11,600
May 14, 2025	2.49	2.49	2.49	2.49	2.46	2.89%	3,100
May 13, 2025	2.41	2.42	2.41	2.42	2.39	0.41%	4,900
May 12, 2025	2.48	2.48	2.41	2.41	2.38	-1.23%	5,300
May 9, 2025	2.44	2.44	2.44	2.44	2.41	2.09%	500
May 8, 2025	2.49	2.49	2.39	2.39	2.36	-4.02%	4,500
May 7, 2025	2.50	2.50	2.49	2.49	2.46	2.05%	4,600
May 6, 2025	2.44	2.44	2.44	2.44	2.41	-	300
May 5, 2025	2.45	2.45	2.44	2.44	2.41	-	6,400
May 2, 2025	2.41	2.45	2.40	2.44	2.41	1.67%	13,835
May 1, 2025	2.44	2.50	2.40	2.40	2.37	-2.04%	19,500