SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.35	2.35	2.35	2.35	2.35	-2.08%	601
Mar 28, 2025	2.37	2.40	2.33	2.40	2.40	0.84%	13,650
Mar 27, 2025	2.38	2.38	2.38	2.38	2.38	-1.65%	100
Mar 26, 2025	2.40	2.42	2.40	2.42	2.42	2.54%	4,633
Mar 25, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Mar 24, 2025	2.37	2.37	2.36	2.36	2.36	-0.42%	433
Mar 21, 2025	2.41	2.41	2.36	2.37	2.37	-1.66%	11,501
Mar 20, 2025	2.42	2.44	2.41	2.41	2.41	-0.82%	12,000
Mar 19, 2025	2.41	2.44	2.40	2.43	2.43	0.83%	11,402
Mar 18, 2025	2.43	2.43	2.41	2.41	2.41	-2.03%	7,801
Mar 17, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Mar 14, 2025	2.41	2.46	2.41	2.46	2.46	2.07%	3,000
Mar 13, 2025	2.42	2.42	2.41	2.41	2.41	-2.82%	6,300
Mar 12, 2025	2.48	2.48	2.48	2.48	2.48	2.06%	5,500
Mar 11, 2025	2.46	2.46	2.43	2.43	2.43	-1.22%	5,100
Mar 10, 2025	2.46	2.46	2.46	2.46	2.46	-0.81%	4,001
Mar 7, 2025	2.48	2.48	2.48	2.48	2.48	-	4,901
Mar 6, 2025	2.48	2.48	2.48	2.48	2.48	-	4,901
Mar 5, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Mar 4, 2025	2.48	2.48	2.48	2.48	2.48	-0.40%	900
Mar 3, 2025	2.50	2.50	2.48	2.49	2.49	-	10,400
Feb 28, 2025	2.49	2.49	2.49	2.49	2.49	0.81%	538
Feb 27, 2025	2.46	2.47	2.45	2.47	2.47	-1.59%	14,800
Feb 26, 2025	2.52	2.54	2.51	2.51	2.51	0.40%	11,900
Feb 25, 2025	2.50	2.50	2.50	2.50	2.50	-	977
Feb 24, 2025	2.50	2.54	2.50	2.50	2.50	-2.72%	1,000
Feb 21, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Feb 20, 2025	2.53	2.57	2.49	2.57	2.57	0.78%	2,105
Feb 19, 2025	2.55	2.55	2.55	2.55	2.55	-2.30%	800
Feb 18, 2025	2.54	2.61	2.54	2.61	2.61	-0.38%	605
Feb 14, 2025	2.59	2.62	2.55	2.62	2.62	1.16%	2,000
Feb 13, 2025	2.57	2.60	2.54	2.59	2.59	0.78%	7,800
Feb 12, 2025	2.57	2.57	2.57	2.57	2.57	-3.02%	100
Feb 11, 2025	2.60	2.65	2.50	2.65	2.65	2.32%	4,800
Feb 10, 2025	2.60	2.60	2.59	2.59	2.59	-0.38%	2,809
Feb 7, 2025	2.50	2.61	2.50	2.60	2.60	2.36%	5,400
Feb 6, 2025	2.50	2.54	2.50	2.54	2.54	1.60%	400
Feb 5, 2025	2.43	2.50	2.43	2.50	2.50	-0.40%	700
Feb 4, 2025	2.59	2.59	2.51	2.51	2.51	-3.09%	4,802
Feb 3, 2025	2.59	2.59	2.59	2.59	2.59	-0.38%	107
Jan 31, 2025	2.51	2.65	2.51	2.60	2.60	3.59%	8,000
Jan 30, 2025	2.50	2.51	2.50	2.51	2.51	0.40%	4,420
Jan 29, 2025	2.50	2.50	2.49	2.50	2.50	-0.40%	8,100
Jan 28, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	4,600
Jan 27, 2025	2.62	2.62	2.50	2.50	2.50	1.21%	9,500
Jan 24, 2025	2.53	2.53	2.44	2.47	2.47	-2.37%	29,300
Jan 23, 2025	2.53	2.62	2.53	2.53	2.53	-0.39%	8,100
Jan 22, 2025	2.54	2.60	2.53	2.54	2.54	-3.05%	17,500
Jan 21, 2025	2.57	2.62	2.57	2.62	2.62	1.95%	4,000
Jan 20, 2025	2.55	2.60	2.55	2.57	2.57	0.39%	9,300