2m 2m 2m 2m 2m 2m 2m
SSC Security Svc (SECUF)
OTC
$3.11-$0.01 (-0.38%)
Price as of May 29, 2026- N/AMarket Cap
- 88.22%1-Year Change
- Security & Protection ServicesIndustry
SSC Security Svc (SECUF)
$3.11-$0.01 (-0.38%)
- 1 Month+104.61%Low Price$1.53High Price$3.12
- 3 Months+108.46%Low Price$1.41High Price$3.12
- 1 Year+88.22%Low Price$1.41High Price$3.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/29/2026 | 3.11 | 3.11 | 3.11 | 3.11 | -0.38% | 8,589 |
05/28/2026 | 3.09 | 3.12 | 3.09 | 3.12 | +0.71% | 1,200 |
05/27/2026 | 3.11 | 3.11 | 3.10 | 3.10 | 0.00% | 85,000 |
05/26/2026 | 3.11 | 3.14 | 3.08 | 3.10 | +102.09% | 61,552 |
05/13/2026 | 1.53 | 1.53 | 1.53 | 1.53 | -0.71% | 1,044 |
05/11/2026 | 1.56 | 1.56 | 1.55 | 1.55 | -1.68% | 1,893 |
05/08/2026 | 1.61 | 1.61 | 1.57 | 1.57 | -3.71% | 800 |
05/06/2026 | 1.66 | 1.69 | 1.63 | 1.63 | -1.69% | 771 |
05/05/2026 | 1.66 | 1.66 | 1.66 | 1.66 | +5.06% | 307 |
05/01/2026 | 1.58 | 1.58 | 1.58 | 1.58 | +1.61% | 100 |
04/30/2026 | 1.56 | 1.56 | 1.56 | 1.56 | +2.30% | 624 |
04/29/2026 | 1.52 | 1.52 | 1.52 | 1.52 | -0.23% | 300 |
04/23/2026 | 1.52 | 1.52 | 1.52 | 1.52 | -0.10% | 958 |
04/22/2026 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | 300 |
04/20/2026 | 1.52 | 1.54 | 1.52 | 1.54 | +0.85% | 2,732 |
04/17/2026 | 1.53 | 1.53 | 1.53 | 1.53 | +1.39% | 2,000 |
04/16/2026 | 1.51 | 1.51 | 1.51 | 1.51 | +2.10% | 1,900 |
04/15/2026 | 1.48 | 1.48 | 1.48 | 1.48 | +1.72% | 1,780 |
04/13/2026 | 1.45 | 1.45 | 1.45 | 1.45 | +1.05% | 482 |
04/08/2026 | 1.44 | 1.44 | 1.44 | 1.44 | +1.06% | 650 |
04/06/2026 | 1.42 | 1.42 | 1.42 | 1.42 | +2.27% | 500 |
03/31/2026 |
$0.02 Dividend | |||||
03/30/2026 | 1.39 | 1.39 | 1.39 | 1.39 | +0.36% | 501 |
03/23/2026 | 1.37 | 1.38 | 1.37 | 1.38 | -6.33% | 1,400 |
03/19/2026 | 1.48 | 1.48 | 1.48 | 1.48 | +1.35% | 500 |
03/18/2026 | 1.46 | 1.46 | 1.46 | 1.46 | -1.33% | 2,000 |
03/17/2026 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | 500 |
03/12/2026 | 1.48 | 1.48 | 1.48 | 1.48 | +2.87% | 1,100 |
03/05/2026 | 1.44 | 1.44 | 1.43 | 1.44 | -0.07% | 11,549 |
03/03/2026 | 1.48 | 1.48 | 1.43 | 1.44 | -6.12% | 9,500 |
03/02/2026 | 1.54 | 1.54 | 1.54 | 1.54 | +3.00% | 1,800 |
02/26/2026 | 1.48 | 1.51 | 1.47 | 1.49 | -5.31% | 37,300 |
02/25/2026 | 1.61 | 1.61 | 1.58 | 1.58 | +0.95% | 1,600 |
02/23/2026 | 1.56 | 1.56 | 1.56 | 1.56 | +0.32% | 1,000 |
02/20/2026 | 1.56 | 1.56 | 1.56 | 1.56 | -1.25% | 1,000 |
02/19/2026 | 1.58 | 1.58 | 1.58 | 1.58 | +0.63% | 100 |
02/18/2026 | 1.58 | 1.58 | 1.57 | 1.57 | -3.40% | 4,364 |
02/17/2026 | 1.64 | 1.65 | 1.61 | 1.62 | -0.36% | 6,000 |
02/13/2026 | 1.63 | 1.63 | 1.63 | 1.63 | -1.67% | 1,000 |
02/12/2026 | 1.65 | 1.65 | 1.65 | 1.65 | -0.65% | 446 |
02/11/2026 | 1.67 | 1.67 | 1.65 | 1.67 | +5.03% | 7,834 |
02/09/2026 | 1.61 | 1.61 | 1.58 | 1.59 | -3.59% | 18,751 |
01/29/2026 | 1.67 | 1.67 | 1.64 | 1.64 | -1.76% | 533 |
01/28/2026 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 500 |
01/22/2026 | 1.67 | 1.67 | 1.67 | 1.67 | +0.59% | 5,000 |
01/21/2026 | 1.68 | 1.68 | 1.66 | 1.66 | -1.74% | 1,030 |
01/16/2026 | 1.66 | 1.70 | 1.66 | 1.69 | +1.18% | 9,000 |
01/14/2026 | 1.67 | 1.67 | 1.64 | 1.67 | +1.34% | 37,300 |
01/13/2026 | 1.66 | 1.67 | 1.65 | 1.65 | -2.02% | 8,200 |
01/07/2026 | 1.69 | 1.69 | 1.69 | 1.69 | -3.28% | 133 |
01/06/2026 | 1.74 | 1.74 | 1.74 | 1.74 | +0.11% | 522 |
12/31/2025 |
$0.02 Dividend | |||||
12/30/2025 | 1.75 | 1.75 | 1.74 | 1.74 | 0.00% | 3,921 |
12/29/2025 | 1.72 | 1.74 | 1.72 | 1.74 | +2.58% | 4,200 |
12/26/2025 | 1.65 | 1.70 | 1.65 | 1.70 | -2.51% | 355 |
12/24/2025 | 1.74 | 1.74 | 1.74 | 1.74 | +0.34% | 800 |
12/23/2025 | 1.74 | 1.74 | 1.74 | 1.74 | -1.11% | 210 |
12/22/2025 | 1.75 | 1.75 | 1.75 | 1.75 | +0.22% | 300 |
12/19/2025 | 1.75 | 1.75 | 1.75 | 1.75 | +1.12% | 2,500 |
12/18/2025 | 1.76 | 1.76 | 1.73 | 1.73 | -1.66% | 5,000 |
12/17/2025 | 1.76 | 1.76 | 1.76 | 1.76 | +0.56% | 500 |
12/11/2025 | 1.78 | 1.78 | 1.75 | 1.75 | +1.12% | 900 |
11/21/2025 | 1.73 | 1.73 | 1.73 | 1.73 | -0.28% | 100 |
11/19/2025 | 1.81 | 1.81 | 1.74 | 1.74 | -5.05% | 2,530 |
11/18/2025 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 1,000 |
11/17/2025 | 1.83 | 1.83 | 1.83 | 1.83 | +0.53% | 1,200 |
11/14/2025 | 1.82 | 1.82 | 1.82 | 1.82 | +0.54% | 500 |
11/12/2025 | 1.82 | 1.82 | 1.81 | 1.81 | -2.11% | 2,000 |
11/10/2025 | 1.85 | 1.85 | 1.85 | 1.85 | +0.53% | 500 |
11/05/2025 | 1.83 | 1.86 | 1.75 | 1.84 | -2.58% | 3,387 |
10/31/2025 | 1.89 | 1.89 | 1.89 | 1.89 | +6.01% | 100 |
10/30/2025 | 1.78 | 1.80 | 1.78 | 1.78 | +0.55% | 2,800 |
10/28/2025 | 1.77 | 1.77 | 1.77 | 1.77 | +0.28% | 400 |
10/23/2025 | 1.77 | 1.77 | 1.77 | 1.77 | +2.54% | 1,042 |
10/21/2025 | 1.72 | 1.72 | 1.72 | 1.72 | -1.56% | 200 |
10/17/2025 | 1.78 | 1.78 | 1.75 | 1.75 | -1.75% | 1,300 |
10/16/2025 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 150 |
10/14/2025 | 1.78 | 1.78 | 1.78 | 1.78 | -0.44% | 500 |
10/07/2025 | 1.80 | 1.80 | 1.77 | 1.79 | +2.11% | 11,900 |
10/06/2025 | 1.82 | 1.82 | 1.75 | 1.75 | -5.76% | 37,390 |
10/03/2025 | 1.86 | 1.86 | 1.86 | 1.86 | -3.17% | 600 |
09/30/2025 | 1.92 | 1.92 | 1.92 | 1.92 | +5.01% | 131 |
09/29/2025 |
$0.02 Dividend | |||||
09/26/2025 | 1.84 | 1.84 | 1.83 | 1.83 | +0.34% | 622 |
09/25/2025 | 1.82 | 1.82 | 1.82 | 1.82 | +0.77% | 500 |
09/24/2025 | 1.81 | 1.81 | 1.80 | 1.81 | -0.58% | 9,669 |
09/23/2025 | 1.82 | 1.82 | 1.82 | 1.82 | +5.00% | 200 |
09/16/2025 | 1.73 | 1.73 | 1.73 | 1.73 | +0.84% | 100 |
09/12/2025 | 1.69 | 1.72 | 1.69 | 1.72 | +0.11% | 11,200 |
09/08/2025 | 1.71 | 1.71 | 1.71 | 1.71 | +0.73% | 666 |
09/05/2025 | 1.70 | 1.70 | 1.70 | 1.70 | +0.006% | 1,666 |
08/27/2025 | 1.74 | 1.74 | 1.70 | 1.70 | -2.21% | 3,000 |
08/25/2025 | 1.74 | 1.74 | 1.74 | 1.74 | -4.23% | 5,000 |
08/20/2025 | 1.82 | 1.82 | 1.79 | 1.82 | -0.53% | 15,200 |
08/18/2025 | 1.83 | 1.83 | 1.83 | 1.83 | +4.11% | 300 |
08/13/2025 | 1.76 | 1.76 | 1.76 | 1.76 | +1.05% | 900 |
08/12/2025 | 1.74 | 1.74 | 1.74 | 1.74 | -0.99% | 350 |
08/11/2025 | 1.78 | 1.78 | 1.73 | 1.75 | +0.22% | 1,700 |
08/08/2025 | 1.75 | 1.75 | 1.75 | 1.75 | -0.27% | 400 |
08/06/2025 | 1.76 | 1.76 | 1.76 | 1.76 | +6.10% | 100 |