tiprankstipranks
SSC Security Services (SECUF)
OTHER OTC:SECUF
US Market
SECUF
SSC Security Services
RESEARCH TOOLSreports

SSC Security Services (SECUF) Historical Prices

11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1.43
1.45
1.41
1.43
1.43
+0.70%
0
0.00
Apr 06, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
500
0.19
Apr 03, 2026
1.42
1.44
1.40
1.42
1.42
0.00%
0
0.00
Apr 02, 2026
1.42
1.44
1.40
1.42
1.42
-0.35%
0
0.00
Apr 01, 2026
1.43
1.45
1.40
1.43
1.43
+0.35%
0
0.00
Mar 31, 2026
1.42
1.44
1.40
1.42
1.42
+2.31%
0
0.00
Mar 30, 2026
1.41
1.41
1.41
1.41
1.39
+0.36%
501
0.19
Mar 27, 2026
1.41
1.44
1.37
1.41
1.38
+1.10%
0
0.00
Mar 26, 2026
1.39
1.41
1.37
1.39
1.37
-1.79%
0
0.00
Mar 25, 2026
1.42
1.44
1.39
1.42
1.39
+0.36%
0
0.00
Mar 24, 2026
1.41
1.42
1.40
1.41
1.39
+0.36%
0
0.00
Mar 23, 2026
1.39
1.41
1.39
1.41
1.38
-3.08%
1,400
0.50
Mar 20, 2026
1.45
1.49
1.41
1.45
1.43
-3.39%
0
0.00
Mar 19, 2026
1.50
1.50
1.50
1.50
1.48
+1.37%
500
0.18
Mar 18, 2026
1.48
1.48
1.48
1.48
1.46
-1.35%
2,000
0.71
Mar 17, 2026
1.50
1.50
1.50
1.50
1.48
+3.14%
500
0.17
Mar 16, 2026
1.46
1.48
1.43
1.46
1.43
-2.39%
0
0.00
Mar 13, 2026
1.49
1.53
1.45
1.49
1.47
-1.01%
0
0.00
Mar 12, 2026
1.51
1.51
1.51
1.51
1.48
+2.42%
1,100
0.38
Mar 11, 2026
1.47
1.50
1.44
1.47
1.45
-1.03%
0
0.00
Mar 10, 2026
1.49
1.54
1.43
1.49
1.46
+4.21%
0
0.00
Mar 09, 2026
1.43
1.48
1.37
1.43
1.40
-0.99%
0
0.00
Mar 06, 2026
1.44
1.49
1.39
1.44
1.42
-1.67%
0
0.00
Mar 05, 2026
1.46
1.46
1.45
1.46
1.44
-1.44%
11,549
4.24
Mar 04, 2026
1.49
1.51
1.46
1.49
1.46
+1.39%
0
0.00
Mar 03, 2026
1.50
1.50
1.46
1.47
1.44
-6.12%
9,500
3.69
Mar 02, 2026
1.56
1.56
1.56
1.56
1.54
+1.65%
1,800
0.71
Feb 27, 2026
1.54
1.58
1.49
1.54
1.51
+1.34%
0
0.00
Feb 26, 2026
1.50
1.53
1.49
1.52
1.49
-5.33%
37,300
19.11
Feb 25, 2026
1.63
1.63
1.60
1.60
1.58
+2.54%
1,600
0.83
Feb 24, 2026
1.56
1.62
1.50
1.56
1.54
-1.54%
0
0.00
Feb 23, 2026
1.58
1.59
1.58
1.59
1.56
+0.32%
1,000
0.52
Feb 20, 2026
1.58
1.58
1.58
1.58
1.56
-1.27%
1,000
0.53
Feb 19, 2026
1.60
1.60
1.60
1.60
1.58
+0.64%
100
0.05
Feb 18, 2026
1.60
1.60
1.59
1.59
1.57
-3.40%
4,364
2.39
Feb 17, 2026
1.67
1.67
1.64
1.65
1.62
-0.37%
6,000
3.47
Feb 16, 2026
1.65
1.65
1.65
1.65
1.63
0.00%
0
0.00
Feb 13, 2026
1.65
1.65
1.65
1.65
1.63
-1.69%
1,000
0.56
Feb 12, 2026
1.68
1.68
1.68
1.68
1.65
-0.66%
446
0.25
Feb 11, 2026
1.70
1.70
1.67
1.69
1.67
+0.67%
7,834
4.70
Feb 10, 2026
1.68
1.70
1.66
1.68
1.65
+4.35%
0
0.00
Feb 09, 2026
1.64
1.64
1.60
1.61
1.59
-3.29%
18,751
13.39
Feb 06, 2026
1.67
1.70
1.63
1.67
1.64
+0.31%
0
0.00
Feb 05, 2026
1.66
1.68
1.64
1.66
1.63
-2.39%
0
0.00
Feb 04, 2026
1.70
1.72
1.68
1.70
1.67
+1.21%
0
0.00
Feb 03, 2026
1.68
1.70
1.66
1.68
1.65
-0.60%
0
0.00
Feb 02, 2026
1.69
1.72
1.66
1.69
1.66
-0.83%
0
0.00
Jan 30, 2026
1.71
1.75
1.66
1.71
1.68
+2.07%
0
0.00
Jan 29, 2026
1.70
1.70
1.67
1.67
1.64
-1.79%
533
0.37
Jan 28, 2026
1.70
1.70
1.70
1.70
1.67
-0.53%
500
0.35
Rows:
50