SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.28	2.32	2.27	2.27	2.27	-	1,425
Jan 29, 2026	2.27	2.27	2.27	2.27	2.27	-	2,009
Jan 28, 2026	2.34	2.34	2.27	2.27	2.27	-1.30%	1,769
Jan 27, 2026	2.31	2.38	2.29	2.30	2.30	0.44%	39,410
Jan 26, 2026	2.37	2.37	2.27	2.29	2.29	-2.14%	23,535
Jan 22, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	661
Jan 21, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	131
Jan 20, 2026	2.32	2.32	2.28	2.29	2.29	0.44%	12,818
Jan 19, 2026	2.36	2.36	2.28	2.28	2.28	-2.98%	20,454
Jan 16, 2026	2.33	2.39	2.33	2.35	2.35	-	3,984
Jan 15, 2026	2.34	2.36	2.34	2.35	2.35	1.73%	7,133
Jan 14, 2026	2.35	2.35	2.27	2.31	2.31	-0.86%	30,630
Jan 13, 2026	2.37	2.37	2.27	2.33	2.33	-2.10%	23,956
Jan 12, 2026	2.38	2.40	2.35	2.38	2.38	2.15%	3,146
Jan 9, 2026	2.37	2.37	2.30	2.33	2.33	-	22,128
Jan 8, 2026	2.35	2.38	2.33	2.33	2.33	0.43%	14,726
Jan 7, 2026	2.40	2.42	2.32	2.32	2.32	-1.69%	14,725
Jan 6, 2026	2.44	2.44	2.33	2.36	2.36	-4.45%	42,674
Jan 5, 2026	2.48	2.48	2.46	2.47	2.47	-	3,025
Jan 2, 2026	2.51	2.51	2.47	2.47	2.47	2.07%	40,136
Dec 31, 2025	2.43	2.45	2.42	2.42	2.42	-1.22%	11,165
Dec 30, 2025	2.43	2.45	2.43	2.45	2.42	1.24%	1,934
Dec 29, 2025	2.43	2.44	2.41	2.42	2.39	-1.63%	63,432
Dec 24, 2025	2.46	2.46	2.46	2.46	2.43	0.82%	712
Dec 23, 2025	2.46	2.46	2.44	2.44	2.41	-0.81%	9,104
Dec 22, 2025	2.50	2.50	2.46	2.46	2.43	-	18,675
Dec 19, 2025	2.47	2.47	2.46	2.46	2.43	-1.99%	3,186
Dec 18, 2025	2.45	2.51	2.45	2.51	2.48	3.29%	14,456
Dec 17, 2025	2.59	2.59	2.43	2.43	2.40	-2.80%	27,987
Dec 16, 2025	2.50	2.50	2.50	2.50	2.47	-0.99%	414
Dec 15, 2025	2.53	2.53	2.53	2.53	2.49	1.00%	12,006
Dec 12, 2025	2.54	2.54	2.50	2.50	2.47	3.73%	5,712
Dec 11, 2025	2.52	2.52	2.41	2.41	2.38	-4.74%	12,107
Dec 10, 2025	2.53	2.53	2.53	2.53	2.50	-2.69%	5,201
Dec 9, 2025	2.57	2.61	2.52	2.60	2.57	-	26,901
Dec 8, 2025	2.59	2.60	2.59	2.60	2.57	-	5,734
Dec 5, 2025	2.60	2.60	2.58	2.60	2.57	1.17%	15,832
Dec 4, 2025	2.57	2.57	2.57	2.57	2.54	-	465
Dec 3, 2025	2.57	2.57	2.57	2.57	2.54	0.39%	4,505
Dec 2, 2025	2.55	2.57	2.55	2.56	2.53	-1.54%	3,739
Dec 1, 2025	2.59	2.62	2.55	2.60	2.57	0.78%	38,534
Nov 28, 2025	2.58	2.58	2.58	2.58	2.55	1.57%	820
Nov 27, 2025	2.54	2.54	2.54	2.54	2.51	-1.93%	422
Nov 26, 2025	2.64	2.65	2.58	2.59	2.56	-2.26%	120,500
Nov 24, 2025	2.62	2.65	2.62	2.65	2.62	0.38%	24,227
Nov 21, 2025	2.51	2.64	2.51	2.64	2.61	5.18%	7,055
Nov 20, 2025	2.51	2.51	2.51	2.51	2.48	-0.40%	1,111
Nov 19, 2025	2.52	2.52	2.50	2.52	2.49	-	30,800
Nov 18, 2025	2.62	2.62	2.52	2.52	2.49	-0.40%	12,000
Nov 17, 2025	2.54	2.54	2.53	2.53	2.50	-0.78%	16,933