SSC Security Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	4.38	4.40	4.38	4.40	4.40	-	841
Jul 9, 2026	4.38	4.40	4.38	4.40	4.40	-	14,535
Jul 8, 2026	4.38	4.40	4.38	4.40	4.40	0.46%	14,166
Jul 7, 2026	4.38	4.38	4.36	4.38	4.38	-	807
Jul 6, 2026	4.38	4.38	4.36	4.38	4.38	-0.23%	8,436
Jul 3, 2026	4.37	4.39	4.36	4.39	4.39	0.46%	29,870
Jul 2, 2026	4.37	4.37	4.37	4.37	4.37	-	1,719
Jun 26, 2026	4.37	4.38	4.36	4.37	4.37	-	7,749
Jun 25, 2026	4.37	4.37	4.36	4.37	4.37	-0.23%	2,242
Jun 24, 2026	4.37	4.38	4.37	4.38	4.38	0.23%	3,902
Jun 23, 2026	4.35	4.37	4.35	4.37	4.37	0.46%	1,905
Jun 22, 2026	4.37	4.37	4.35	4.35	4.35	-0.46%	949
Jun 19, 2026	4.36	4.37	4.35	4.37	4.37	0.46%	30,613
Jun 18, 2026	4.35	4.35	4.35	4.35	4.35	-0.23%	191
Jun 17, 2026	4.40	4.40	4.35	4.36	4.36	-	16,102
Jun 16, 2026	4.36	4.36	4.36	4.36	4.36	-	223
Jun 15, 2026	4.36	4.41	4.36	4.36	4.36	-0.23%	98,691
Jun 11, 2026	4.32	4.41	4.32	4.37	4.37	1.16%	90,005
Jun 10, 2026	4.33	4.33	4.32	4.32	4.32	-0.23%	124,762
Jun 9, 2026	4.33	4.33	4.32	4.33	4.33	-0.23%	66,480
Jun 8, 2026	4.33	4.41	4.33	4.34	4.34	0.23%	89,230
Jun 5, 2026	4.32	4.35	4.32	4.33	4.33	0.46%	39,522
Jun 4, 2026	4.39	4.39	4.31	4.31	4.31	-0.46%	32,564
Jun 3, 2026	4.31	4.34	4.31	4.33	4.33	0.23%	258,156
Jun 2, 2026	4.31	4.32	4.31	4.32	4.32	0.23%	45,743
Jun 1, 2026	4.32	4.32	4.30	4.31	4.31	-0.23%	34,061
May 29, 2026	4.30	4.33	4.30	4.32	4.32	0.47%	44,817
May 28, 2026	4.29	4.30	4.24	4.30	4.30	0.12%	323,430
May 27, 2026	4.29	4.31	4.29	4.30	4.30	-0.12%	234,149
May 26, 2026	4.30	4.33	4.26	4.30	4.30	113.93%	1,064,259
May 25, 2026	2.00	2.01	1.90	2.01	2.01	0.50%	6,120
May 22, 2026	2.03	2.03	1.95	2.00	2.00	-1.48%	20,968
May 21, 2026	2.03	2.03	2.03	2.03	2.03	-	5,996
May 20, 2026	2.03	2.03	2.03	2.03	2.03	1.00%	1,009
May 19, 2026	2.01	2.01	2.01	2.01	2.01	-2.43%	1,026
May 15, 2026	2.06	2.06	2.06	2.06	2.06	-	3,407
May 13, 2026	2.08	2.08	2.06	2.06	2.06	-	5,755
May 12, 2026	2.17	2.17	2.06	2.06	2.06	-0.96%	14,744
May 11, 2026	2.12	2.13	2.08	2.08	2.08	-5.45%	9,252
May 8, 2026	2.26	2.26	2.16	2.20	2.20	-3.51%	12,214
May 7, 2026	2.29	2.29	2.18	2.28	2.28	3.17%	18,036
May 6, 2026	2.21	2.29	2.21	2.21	2.21	0.45%	924
May 5, 2026	2.20	2.25	2.18	2.20	2.20	1.38%	12,429
May 4, 2026	2.17	2.17	2.17	2.17	2.17	0.46%	2,187
May 1, 2026	2.15	2.16	2.15	2.16	2.16	1.89%	1,844
Apr 30, 2026	2.12	2.12	2.12	2.12	2.12	0.95%	749
Apr 29, 2026	2.08	2.10	2.07	2.10	2.10	-	5,712
Apr 28, 2026	2.10	2.15	2.10	2.10	2.10	-	12,156
Apr 27, 2026	2.09	2.11	2.09	2.10	2.10	-	5,057
Apr 24, 2026	2.09	2.10	2.06	2.10	2.10	0.96%	6,409