SSC Security Services Corp. - SECU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2.3	2.3	2.3	2.3	2.3	131
January 20, 2026	2.32	2.29	2.29	2.32	2.28	12,818
January 19, 2026	2.36	2.28	2.28	2.36	2.28	20,500
January 16, 2026	2.33	2.35	2.35	2.39	2.33	4,000
January 15, 2026	2.34	2.35	2.35	2.36	2.34	7,133
January 14, 2026	2.35	2.31	2.31	2.35	2.27	30,630
January 13, 2026	2.37	2.33	2.33	2.37	2.27	24,000
January 12, 2026	2.38	2.38	2.38	2.4	2.35	3,146
January 09, 2026	2.37	2.33	2.33	2.37	2.3	22,128
January 08, 2026	2.35	2.33	2.33	2.38	2.33	14,726
January 07, 2026	2.4	2.32	2.32	2.42	2.32	14,725
January 06, 2026	2.44	2.36	2.36	2.44	2.33	42,700
January 05, 2026	2.48	2.47	2.47	2.48	2.46	3,025
January 02, 2026	2.51	2.47	2.47	2.51	2.47	40,136
December 31, 2025	2.43	2.42	2.42	2.45	2.42	11,200
December 30, 2025	2.43	2.45	2.45	2.45	2.43	1,934
December 29, 2025	2.43	2.42	2.42	2.44	2.41	63,432
December 23, 2025	2.46	2.44	2.44	2.46	2.44	9,104
December 22, 2025	2.5	2.46	2.46	2.5	2.46	18,700
December 19, 2025	2.47	2.46	2.46	2.47	2.46	3,200
December 18, 2025	2.45	2.51	2.51	2.51	2.45	14,500
December 17, 2025	2.59	2.43	2.43	2.59	2.43	28,000
December 16, 2025	2.5	2.5	2.5	2.5	2.5	414
December 15, 2025	2.53	2.53	2.53	2.53	2.53	12,006
December 12, 2025	2.54	2.5	2.5	2.54	2.5	5,712
December 11, 2025	2.52	2.41	2.41	2.52	2.41	12,107
December 10, 2025	2.53	2.53	2.53	2.53	2.53	5,201
December 09, 2025	2.57	2.6	2.6	2.61	2.52	26,901
December 08, 2025	2.59	2.6	2.6	2.6	2.59	5,734
December 05, 2025	2.6	2.6	2.6	2.6	2.58	15,832
December 04, 2025	2.57	2.57	2.57	2.57	2.57	500
December 03, 2025	2.57	2.57	2.57	2.57	2.57	4,505
December 02, 2025	2.55	2.56	2.56	2.57	2.55	3,739
December 01, 2025	2.59	2.6	2.6	2.62	2.55	38,534
November 28, 2025	2.58	2.58	2.58	2.58	2.58	820
November 27, 2025	2.54	2.54	2.54	2.54	2.54	422
November 26, 2025	2.64	2.59	2.59	2.65	2.58	120,500
November 25, 2025	2.65	2.65	2.65	2.65	2.65	0
November 24, 2025	2.62	2.65	2.65	2.65	2.62	24,227
November 21, 2025	2.51	2.64	2.64	2.64	2.51	7,100
November 20, 2025	2.51	2.51	2.51	2.51	2.51	1,111
November 19, 2025	2.52	2.52	2.52	2.52	2.5	30,800
November 18, 2025	2.62	2.52	2.52	2.62	2.52	12,000
November 17, 2025	2.54	2.53	2.53	2.54	2.53	16,933
November 14, 2025	2.52	2.55	2.55	2.55	2.52	17,300
November 13, 2025	2.65	2.65	2.65	2.65	2.65	0
November 12, 2025	2.6	2.65	2.65	2.65	2.59	32,844
November 11, 2025	2.65	2.64	2.64	2.65	2.64	533
November 10, 2025	2.55	2.55	2.55	2.6	2.55	5,303
November 07, 2025	2.65	2.73	2.73	2.73	2.65	17,100
November 06, 2025	2.74	2.74	2.74	2.74	2.74	0
November 05, 2025	2.54	2.74	2.74	2.74	2.54	700
November 04, 2025	2.72	2.72	2.72	2.72	2.72	0
November 03, 2025	2.79	2.72	2.72	2.79	2.6	16,994
October 31, 2025	2.59	2.7	2.7	2.7	2.59	50,419
October 30, 2025	2.54	2.58	2.58	2.58	2.54	3,210
October 29, 2025	2.59	2.6	2.6	2.6	2.59	3,793
October 28, 2025	2.53	2.55	2.55	2.55	2.53	3,800
October 27, 2025	2.54	2.55	2.55	2.55	2.54	3,617
October 24, 2025	2.46	2.46	2.46	2.46	2.46	203

SSC Security Services Corp. (SECU.V) TSXV