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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.65	2.72	2.72	2.8	2.63	24,301
September 25, 2025	2.62	2.63	2.63	2.65	2.58	13,841
September 24, 2025	2.59	2.61	2.61	2.61	2.57	15,205
September 23, 2025	2.59	2.54	2.54	2.65	2.54	31,800
September 22, 2025	2.59	2.6	2.6	2.6	2.59	4,803
September 19, 2025	2.55	2.55	2.55	2.55	2.55	803
September 18, 2025	2.5	2.55	2.55	2.55	2.48	17,020
September 17, 2025	2.45	2.5	2.5	2.5	2.45	11,100
September 16, 2025	2.5	2.5	2.5	2.5	2.5	9,418
September 15, 2025	2.54	2.54	2.54	2.54	2.54	900
September 12, 2025	2.42	2.42	2.42	2.42	2.41	7,400
September 11, 2025	2.45	2.45	2.45	2.45	2.45	0
September 10, 2025	2.46	2.45	2.45	2.47	2.45	4,638
September 09, 2025	2.53	2.45	2.45	2.53	2.45	600
September 08, 2025	2.47	2.47	2.47	2.47	2.47	600
September 05, 2025	2.46	2.46	2.46	2.46	2.46	1,100
September 04, 2025	2.46	2.47	2.47	2.47	2.45	2,900
September 03, 2025	2.44	2.49	2.49	2.49	2.43	40,600
September 02, 2025	2.43	2.43	2.43	2.43	2.43	100
August 29, 2025	2.48	2.4	2.4	2.48	2.4	9,725
August 28, 2025	2.47	2.47	2.47	2.47	2.47	0
August 27, 2025	2.46	2.47	2.47	2.49	2.46	6,500
August 26, 2025	2.52	2.51	2.51	2.52	2.51	3,700
August 25, 2025	2.51	2.54	2.54	2.54	2.51	9,100
August 22, 2025	2.53	2.53	2.53	2.53	2.53	0
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

SSC Security Services Corp. (SECU.V) TSXV