SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.71	2.73	2.71	2.73	2.73	3.80%	1,929
Sep 30, 2025	2.55	2.64	2.55	2.63	2.63	-2.23%	5,900
Sep 29, 2025	2.69	2.69	2.69	2.69	2.69	-1.10%	2,100
Sep 26, 2025	2.65	2.80	2.63	2.72	2.69	3.42%	24,301
Sep 25, 2025	2.62	2.65	2.58	2.63	2.60	0.77%	13,841
Sep 24, 2025	2.59	2.61	2.57	2.61	2.58	2.76%	15,205
Sep 23, 2025	2.59	2.65	2.54	2.54	2.51	-2.31%	31,800
Sep 22, 2025	2.59	2.60	2.59	2.60	2.57	1.96%	4,803
Sep 19, 2025	2.55	2.55	2.55	2.55	2.52	-	803
Sep 18, 2025	2.50	2.55	2.48	2.55	2.52	2.00%	17,020
Sep 17, 2025	2.45	2.50	2.45	2.50	2.47	-	11,100
Sep 16, 2025	2.50	2.50	2.50	2.50	2.47	-1.57%	9,418
Sep 15, 2025	2.54	2.54	2.54	2.54	2.51	4.96%	900
Sep 12, 2025	2.42	2.42	2.41	2.42	2.39	-1.22%	7,400
Sep 11, 2025	2.45	2.45	2.45	2.45	2.42	-	-
Sep 10, 2025	2.46	2.47	2.45	2.45	2.42	-	4,638
Sep 9, 2025	2.53	2.53	2.45	2.45	2.42	-0.81%	600
Sep 8, 2025	2.47	2.47	2.47	2.47	2.44	0.41%	600
Sep 5, 2025	2.46	2.46	2.46	2.46	2.43	-0.40%	1,100
Sep 4, 2025	2.46	2.47	2.45	2.47	2.44	-0.80%	2,900
Sep 3, 2025	2.44	2.49	2.43	2.49	2.46	2.47%	40,600
Sep 2, 2025	2.43	2.43	2.43	2.43	2.40	1.25%	100
Aug 29, 2025	2.48	2.48	2.40	2.40	2.37	-2.83%	9,725
Aug 28, 2025	2.47	2.47	2.47	2.47	2.44	-	-
Aug 27, 2025	2.46	2.49	2.46	2.47	2.44	-1.59%	6,500
Aug 26, 2025	2.52	2.52	2.51	2.51	2.48	-1.18%	3,700
Aug 25, 2025	2.51	2.54	2.51	2.54	2.51	0.40%	9,100
Aug 22, 2025	2.53	2.53	2.53	2.53	2.50	-	-
Aug 21, 2025	2.56	2.56	2.53	2.53	2.50	-2.32%	2,500
Aug 20, 2025	2.63	2.63	2.59	2.59	2.56	-1.89%	2,700
Aug 19, 2025	2.64	2.64	2.64	2.64	2.61	-	-
Aug 18, 2025	2.63	2.64	2.62	2.64	2.61	0.38%	3,031
Aug 15, 2025	2.54	2.63	2.54	2.63	2.60	3.54%	15,700
Aug 14, 2025	2.54	2.54	2.50	2.54	2.51	0.79%	2,433
Aug 13, 2025	2.51	2.53	2.51	2.52	2.49	1.20%	2,906
Aug 12, 2025	2.49	2.49	2.49	2.49	2.46	-0.80%	9,100
Aug 11, 2025	2.53	2.54	2.51	2.51	2.48	1.21%	13,049
Aug 8, 2025	2.48	2.48	2.48	2.48	2.45	0.40%	609
Aug 7, 2025	2.47	2.47	2.47	2.47	2.44	-1.20%	103
Aug 6, 2025	2.46	2.50	2.41	2.50	2.47	1.63%	5,443
Aug 5, 2025	2.46	2.46	2.45	2.46	2.43	-0.81%	17,700
Aug 1, 2025	2.44	2.48	2.43	2.48	2.45	-2.36%	5,430
Jul 31, 2025	2.51	2.54	2.51	2.54	2.51	2.83%	13,944
Jul 30, 2025	2.50	2.50	2.47	2.47	2.44	0.41%	9,900
Jul 29, 2025	2.46	2.46	2.46	2.46	2.43	-	14,005
Jul 28, 2025	2.48	2.50	2.43	2.46	2.43	-1.20%	18,910
Jul 25, 2025	2.50	2.50	2.49	2.49	2.46	-1.19%	12,000
Jul 24, 2025	2.52	2.55	2.52	2.52	2.49	-0.40%	40,416
Jul 23, 2025	2.50	2.53	2.50	2.53	2.50	-0.78%	12,010
Jul 22, 2025	2.54	2.55	2.48	2.55	2.52	2.00%	21,800