SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	2.44	2.44	2.44	2.44	2.44	-0.41%	4,924
Jun 11, 2025	2.44	2.45	2.44	2.45	2.45	0.41%	5,900
Jun 10, 2025	2.40	2.45	2.40	2.44	2.44	0.41%	2,700
Jun 9, 2025	2.35	2.43	2.35	2.43	2.43	2.10%	6,800
Jun 6, 2025	2.35	2.38	2.35	2.38	2.38	-0.42%	5,900
Jun 5, 2025	2.38	2.39	2.33	2.39	2.39	-0.83%	6,201
Jun 4, 2025	2.38	2.41	2.38	2.41	2.41	0.42%	48,500
Jun 3, 2025	2.40	2.40	2.40	2.40	2.40	-0.83%	9,200
Jun 2, 2025	2.46	2.46	2.36	2.42	2.42	-2.42%	17,707
May 30, 2025	2.40	2.48	2.40	2.48	2.48	3.77%	3,200
May 29, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 28, 2025	2.35	2.39	2.34	2.39	2.39	4.82%	53,700
May 27, 2025	2.39	2.40	2.28	2.28	2.28	-4.60%	10,400
May 26, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 23, 2025	2.39	2.39	2.39	2.39	2.39	-	-
May 22, 2025	2.41	2.41	2.38	2.39	2.39	-1.24%	2,700
May 21, 2025	2.42	2.43	2.42	2.42	2.42	0.41%	1,500
May 20, 2025	2.42	2.43	2.41	2.41	2.41	-3.21%	5,424
May 16, 2025	2.49	2.49	2.49	2.49	2.49	0.40%	4,200
May 15, 2025	2.49	2.49	2.40	2.48	2.48	-0.40%	11,600
May 14, 2025	2.49	2.49	2.49	2.49	2.49	2.89%	3,100
May 13, 2025	2.41	2.42	2.41	2.42	2.42	0.41%	4,900
May 12, 2025	2.48	2.48	2.41	2.41	2.41	-1.23%	5,300
May 9, 2025	2.44	2.44	2.44	2.44	2.44	2.09%	500
May 8, 2025	2.49	2.49	2.39	2.39	2.39	-4.02%	4,500
May 7, 2025	2.50	2.50	2.49	2.49	2.49	2.05%	4,600
May 6, 2025	2.44	2.44	2.44	2.44	2.44	-	300
May 5, 2025	2.45	2.45	2.44	2.44	2.44	-	6,400
May 2, 2025	2.41	2.45	2.40	2.44	2.44	1.67%	13,835
May 1, 2025	2.44	2.50	2.40	2.40	2.40	-2.04%	19,500
Apr 30, 2025	2.52	2.52	2.37	2.45	2.45	0.82%	16,200
Apr 29, 2025	2.43	2.46	2.43	2.43	2.43	-0.82%	13,115
Apr 28, 2025	2.42	2.45	2.42	2.45	2.45	1.24%	4,533
Apr 25, 2025	2.39	2.47	2.39	2.42	2.42	2.11%	8,600
Apr 24, 2025	2.50	2.50	2.36	2.37	2.37	-5.20%	5,905
Apr 23, 2025	2.42	2.50	2.42	2.50	2.50	1.63%	24,344
Apr 22, 2025	2.49	2.49	2.45	2.46	2.46	-1.60%	8,000
Apr 21, 2025	2.43	2.50	2.43	2.50	2.50	3.31%	4,001
Apr 17, 2025	2.50	2.52	2.42	2.42	2.42	-3.20%	16,500
Apr 16, 2025	2.27	2.50	2.27	2.50	2.50	4.60%	78,512
Apr 15, 2025	2.47	2.47	2.39	2.39	2.39	1.70%	5,500
Apr 14, 2025	2.35	2.40	2.35	2.35	2.35	-0.84%	10,719
Apr 11, 2025	2.35	2.38	2.35	2.37	2.37	0.85%	14,502
Apr 10, 2025	2.17	2.35	2.17	2.35	2.35	2.17%	5,500
Apr 9, 2025	2.29	2.30	2.29	2.30	2.30	-2.54%	3,300
Apr 8, 2025	2.36	2.36	2.36	2.36	2.36	4.89%	10,307
Apr 7, 2025	2.27	2.27	2.25	2.25	2.25	-1.75%	5,501
Apr 4, 2025	2.25	2.40	2.25	2.29	2.29	-2.55%	23,017
Apr 3, 2025	2.35	2.35	2.35	2.35	2.35	0.43%	10,000
Apr 2, 2025	2.35	2.35	2.34	2.34	2.34	-0.43%	1,500