SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.59	2.62	2.55	2.59	-	0.39%	29,634
Nov 28, 2025	2.58	2.58	2.58	2.58	2.58	1.57%	820
Nov 27, 2025	2.54	2.54	2.54	2.54	2.54	-1.93%	422
Nov 26, 2025	2.64	2.65	2.58	2.59	2.59	-2.26%	120,500
Nov 24, 2025	2.62	2.65	2.62	2.65	2.65	0.38%	24,227
Nov 21, 2025	2.51	2.64	2.51	2.64	2.64	5.18%	7,055
Nov 20, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	1,111
Nov 19, 2025	2.52	2.52	2.50	2.52	2.52	-	30,800
Nov 18, 2025	2.62	2.62	2.52	2.52	2.52	-0.40%	12,000
Nov 17, 2025	2.54	2.54	2.53	2.53	2.53	-0.78%	16,933
Nov 14, 2025	2.52	2.55	2.52	2.55	2.55	-3.77%	17,297
Nov 12, 2025	2.60	2.65	2.59	2.65	2.65	0.38%	32,844
Nov 11, 2025	2.65	2.65	2.64	2.64	2.64	3.53%	533
Nov 10, 2025	2.55	2.60	2.55	2.55	2.55	-6.59%	5,303
Nov 7, 2025	2.65	2.73	2.65	2.73	2.73	-0.36%	17,100
Nov 5, 2025	2.54	2.74	2.54	2.74	2.74	0.74%	695
Nov 3, 2025	2.79	2.79	2.60	2.72	2.72	0.74%	16,994
Oct 31, 2025	2.59	2.70	2.59	2.70	2.70	4.65%	50,419
Oct 30, 2025	2.54	2.58	2.54	2.58	2.58	-0.77%	3,210
Oct 29, 2025	2.59	2.60	2.59	2.60	2.60	1.96%	1,100
Oct 28, 2025	2.53	2.55	2.53	2.55	2.55	-	3,793
Oct 27, 2025	2.54	2.55	2.54	2.55	2.55	3.66%	3,617
Oct 24, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	203
Oct 23, 2025	2.45	2.52	2.45	2.52	2.52	1.20%	7,700
Oct 22, 2025	2.49	2.49	2.49	2.49	2.49	3.32%	318
Oct 21, 2025	2.52	2.53	2.41	2.41	2.41	-5.49%	8,566
Oct 20, 2025	2.56	2.56	2.55	2.55	2.55	-	9,909
Oct 17, 2025	2.55	2.55	2.55	2.55	2.55	1.59%	549
Oct 16, 2025	2.59	2.59	2.51	2.51	2.51	-1.57%	301
Oct 15, 2025	2.49	2.55	2.49	2.55	2.55	-0.39%	3,934
Oct 14, 2025	2.48	2.56	2.48	2.56	2.56	2.40%	643
Oct 10, 2025	2.54	2.54	2.48	2.50	2.50	-2.34%	17,538
Oct 9, 2025	2.53	2.56	2.53	2.56	2.56	1.19%	2,400
Oct 8, 2025	2.53	2.53	2.53	2.53	2.53	-0.78%	282
Oct 7, 2025	2.56	2.56	2.55	2.55	2.55	-	6,433
Oct 6, 2025	2.69	2.69	2.50	2.55	2.55	-6.25%	23,938
Oct 2, 2025	2.72	2.72	2.72	2.72	2.72	-0.37%	200
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%	2,077
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%	31,796
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	-	11,085
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%	896