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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.56	2.53	2.53	2.56	2.53	2,500
August 20, 2025	2.63	2.59	2.59	2.63	2.59	2,700
August 19, 2025	2.64	2.64	2.64	2.64	2.64	0
August 18, 2025	2.63	2.64	2.64	2.64	2.62	3,031
August 15, 2025	2.54	2.63	2.63	2.63	2.54	15,700
August 14, 2025	2.54	2.54	2.54	2.54	2.5	2,433
August 13, 2025	2.51	2.52	2.52	2.53	2.51	2,906
August 12, 2025	2.49	2.49	2.49	2.49	2.49	9,100
August 11, 2025	2.53	2.51	2.51	2.54	2.51	13,049
August 08, 2025	2.48	2.48	2.48	2.48	2.48	609
August 07, 2025	2.47	2.47	2.47	2.47	2.47	103
August 06, 2025	2.46	2.5	2.5	2.5	2.41	5,443
August 05, 2025	2.46	2.46	2.46	2.46	2.45	17,700
August 01, 2025	2.44	2.48	2.48	2.48	2.43	5,430
July 31, 2025	2.51	2.54	2.54	2.54	2.51	13,944
July 30, 2025	2.5	2.47	2.47	2.5	2.47	9,900
July 29, 2025	2.46	2.46	2.46	2.46	2.46	14,005
July 28, 2025	2.48	2.46	2.46	2.5	2.43	18,910
July 25, 2025	2.5	2.49	2.49	2.5	2.49	12,000
July 24, 2025	2.52	2.52	2.52	2.55	2.52	40,416
July 23, 2025	2.5	2.53	2.53	2.53	2.5	12,010
July 22, 2025	2.54	2.55	2.55	2.55	2.48	21,800
July 21, 2025	2.47	2.5	2.5	2.5	2.47	22,000
July 18, 2025	2.5	2.54	2.54	2.54	2.5	14,000
July 17, 2025	2.49	2.54	2.54	2.54	2.49	12,736
July 16, 2025	2.42	2.53	2.53	2.53	2.38	26,931
July 15, 2025	2.42	2.41	2.41	2.45	2.41	29,638
July 14, 2025	2.41	2.41	2.41	2.41	2.41	1,001
July 11, 2025	2.42	2.37	2.37	2.45	2.37	14,700
July 10, 2025	2.43	2.46	2.46	2.46	2.43	14,406
July 09, 2025	2.4	2.4	2.4	2.4	2.4	100
July 08, 2025	2.39	2.38	2.38	2.39	2.38	2,805
July 07, 2025	2.39	2.38	2.38	2.39	2.37	32,905
July 04, 2025	2.39	2.45	2.45	2.45	2.38	600
July 03, 2025	2.37	2.37	2.37	2.37	2.37	4,101
July 02, 2025	2.5	2.34	2.34	2.5	2.34	4,406
June 30, 2025	2.5	2.45	2.45	2.5	2.45	9,842
June 27, 2025	2.48	2.5	2.47	2.5	2.48	53,242
June 26, 2025	2.39	2.45	2.42	2.46	2.39	5,905
June 25, 2025	2.4	2.39	2.36	2.4	2.39	7,500
June 24, 2025	2.38	2.45	2.42	2.46	2.38	158,100
June 23, 2025	2.35	2.4	2.37	2.4	2.35	11,705
June 20, 2025	2.37	2.31	2.31	2.37	2.31	10,011
June 19, 2025	2.38	2.37	2.37	2.4	2.37	22,900
June 18, 2025	2.37	2.36	2.36	2.37	2.36	3,301
June 17, 2025	2.38	2.38	2.38	2.4	2.38	10,100
June 16, 2025	2.38	2.42	2.42	2.42	2.38	12,100
June 13, 2025	2.37	2.43	2.43	2.45	2.36	9,500
June 12, 2025	2.44	2.44	2.44	2.44	2.44	4,924
June 11, 2025	2.44	2.45	2.45	2.45	2.44	5,900
June 10, 2025	2.4	2.44	2.44	2.45	2.4	2,700
June 09, 2025	2.35	2.43	2.43	2.43	2.35	6,800
June 06, 2025	2.35	2.38	2.38	2.38	2.35	5,900
June 05, 2025	2.38	2.39	2.39	2.39	2.33	6,201
June 04, 2025	2.38	2.41	2.41	2.41	2.38	48,500
June 03, 2025	2.4	2.4	2.4	2.4	2.4	9,200
June 02, 2025	2.46	2.42	2.42	2.46	2.36	17,707
May 30, 2025	2.4	2.48	2.48	2.48	2.4	3,200
May 29, 2025	2.39	2.39	2.39	2.39	2.39	0
May 28, 2025	2.35	2.39	2.39	2.39	2.34	53,700

SSC Security Services Corp. (SECU.V) TSXV