Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

SSC Security Services Corp. (SECUF)

Compare
1.6700
+0.0600
+(3.73%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.67001.67001.67001.67001.6700-
Apr 8, 20251.61001.67001.61001.67001.67001,300
Apr 7, 20251.61001.61001.61001.61001.6100500
Apr 4, 20251.66001.66001.60001.60001.60002,000
Apr 3, 20251.65001.65001.65001.65001.65002,100
Apr 2, 20251.65001.65001.65001.65001.6500-
Apr 1, 20251.65001.65001.65001.65001.65002,000
Mar 31, 20251.63001.63001.63001.63001.63001,000
Mar 28, 20251.67001.67001.66001.66001.66003,200
Mar 27, 20251.69001.69001.67001.67001.67001,300
Mar 26, 20251.69001.69001.69001.69001.6900-
Mar 25, 20251.68001.70001.68001.69001.69002,400
Mar 24, 20251.69001.69001.69001.69001.6900-
Mar 21, 20251.69001.69001.69001.69001.690011,000
Mar 20, 20251.68001.68001.68001.68001.680015,100
Mar 19, 20251.69001.71001.69001.71001.71001,200
Mar 18, 20251.70001.71001.69001.69001.69006,700
Mar 17, 20251.72001.72001.70001.71001.71002,000
Mar 14, 20251.69001.70001.69001.70001.7000800
Mar 13, 20251.67001.67001.67001.67001.67001,100
Mar 12, 20251.71001.71001.68001.68001.6800200
Mar 11, 20251.71001.71001.71001.71001.71001,000
Mar 10, 20251.74001.74001.74001.74001.7400-
Mar 7, 20251.74001.74001.74001.74001.7400-
Mar 6, 20251.72001.74001.72001.74001.74002,700
Mar 5, 20251.72001.72001.72001.72001.7200100
Mar 4, 20251.70001.70001.70001.70001.7000-
Mar 3, 20251.70001.70001.70001.70001.7000-
Feb 28, 20251.70001.70001.70001.70001.7000-
Feb 27, 20251.70001.70001.70001.70001.70001,000
Feb 26, 20251.78001.78001.78001.78001.7800300
Feb 25, 20251.76001.76001.76001.76001.7600-
Feb 24, 20251.77001.77001.76001.76001.7600200
Feb 21, 20251.75001.75001.75001.75001.7500-
Feb 20, 20251.75001.75001.75001.75001.7500700
Feb 19, 20251.82001.82001.80001.80001.80001,300
Feb 18, 20251.85001.85001.82001.82001.82001,000
Feb 14, 20251.80001.80001.77001.77001.7700600
Feb 13, 20251.79001.84001.78001.82001.820011,300
Feb 12, 20251.79001.83001.79001.79001.79001,300
Feb 11, 20251.77001.85001.74001.79001.790011,700
Feb 10, 20251.74001.79001.74001.79001.79001,900
Feb 7, 20251.74001.74001.74001.74001.7400-
Feb 6, 20251.74001.74001.74001.74001.7400200
Feb 5, 20251.75001.75001.75001.75001.7500-
Feb 4, 20251.75001.75001.75001.75001.7500700
Feb 3, 20251.78001.78001.78001.78001.7800-
Jan 31, 20251.78001.78001.78001.78001.7800900
Jan 30, 20251.73001.73001.73001.73001.7300-
Jan 29, 20251.74001.74001.69001.73001.7300700
Jan 28, 20251.73001.73001.73001.73001.7300-
Jan 27, 20251.74001.74001.73001.73001.73001,200
Jan 24, 20251.80001.80001.80001.80001.8000-
Jan 23, 20251.80001.80001.80001.80001.80002,500
Jan 22, 20251.80001.80001.75001.78001.7800600
Jan 21, 20251.78001.78001.78001.78001.7800800
Jan 17, 20251.76001.76001.76001.76001.7600400
Jan 16, 20251.84001.84001.76001.77001.77004,200
Jan 15, 20251.78001.78001.78001.78001.7800-
Jan 14, 20251.78001.78001.78001.78001.7800-
Jan 13, 20251.78001.78001.78001.78001.7800300
Jan 10, 20251.79001.79001.78001.78001.78003,300
Jan 8, 20251.78001.78001.78001.78001.7800-
Jan 7, 20251.78001.81001.78001.78001.78003,500
Jan 6, 20251.85001.85001.85001.85001.8500-
Jan 3, 20251.85001.85001.85001.85001.85002,400
Jan 2, 20251.83001.83001.76001.83001.83004,300
Dec 31, 20241.85001.85001.85001.85001.8500-
Dec 30, 20241.85001.85001.85001.85001.8500-
Dec 27, 20241.85001.85001.85001.85001.8500100
Dec 26, 20241.86001.86001.86001.86001.8600-
Dec 24, 20241.86001.86001.86001.86001.8600500
Dec 23, 20241.85001.85001.84001.84001.84001,100
Dec 20, 20241.81001.81001.81001.81001.8100-
Dec 19, 20241.79001.86001.79001.81001.810014,700
Dec 18, 20241.83001.83001.83001.83001.8300-
Dec 17, 20241.83001.83001.83001.83001.8300200
Dec 16, 20241.88001.88001.88001.88001.88006,500
Dec 13, 20241.90001.90001.90001.90001.90001,000
Dec 12, 20241.91001.91001.91001.91001.91008,500
Dec 11, 20241.91001.91001.91001.91001.9100300
Dec 10, 20241.91001.91001.91001.91001.9100400
Dec 9, 20241.93001.93001.93001.93001.9300-
Dec 6, 20241.99001.99001.93001.93001.930012,000
Dec 5, 20241.96001.97001.96001.97001.97002,300
Dec 4, 20241.89001.89001.89001.89001.8900-
Dec 3, 20241.89001.89001.89001.89001.8900100
Dec 2, 20241.94001.94001.94001.94001.9400-
Nov 29, 20241.94001.94001.94001.94001.9400-
Nov 27, 20241.94001.94001.94001.94001.9400-
Nov 26, 20241.94001.94001.94001.94001.9400-
Nov 25, 20241.94001.94001.94001.94001.9400-
Nov 22, 20241.94001.94001.94001.94001.9400-
Nov 21, 20241.94001.94001.94001.94001.94008,000
Nov 20, 20241.89001.89001.89001.89001.8900-
Nov 19, 20241.89001.89001.89001.89001.8900-
Nov 18, 20241.89001.89001.89001.89001.8900-
Nov 15, 20241.89001.89001.89001.89001.8900-
Nov 14, 20241.91001.91001.89001.89001.89001,600
Nov 13, 20241.85001.85001.85001.85001.85001,700
Nov 12, 20241.90001.90001.88001.88001.880011,000
Nov 11, 20241.84001.84001.84001.84001.8400-
Nov 8, 20241.84001.84001.84001.84001.8400-
Nov 7, 20241.84001.84001.84001.84001.8400-
Nov 6, 20241.84001.84001.84001.84001.8400-
Nov 5, 20241.84001.84001.84001.84001.8400-
Nov 4, 20241.85001.85001.82001.84001.84007,800
Nov 1, 20241.80001.80001.80001.80001.8000600
Oct 31, 20241.82001.82001.82001.82001.8200-
Oct 30, 20241.82001.82001.82001.82001.8200-
Oct 29, 20241.82001.82001.82001.82001.8200-
Oct 28, 20241.82001.82001.82001.82001.8200-
Oct 25, 20241.82001.82001.82001.82001.8200-
Oct 24, 20241.82001.82001.82001.82001.8200300
Oct 23, 20241.85001.85001.85001.85001.8500-
Oct 22, 20241.85001.85001.85001.85001.8500-
Oct 21, 20241.85001.85001.85001.85001.8500-
Oct 18, 20241.85001.85001.85001.85001.8500-
Oct 17, 20241.85001.85001.85001.85001.8500800
Oct 16, 20241.86001.86001.86001.86001.8600-
Oct 15, 20241.86001.86001.86001.86001.8600300
Oct 14, 20241.86001.86001.86001.86001.8600-
Oct 11, 20241.86001.86001.86001.86001.8600100
Oct 10, 20241.84001.84001.84001.84001.8400-
Oct 9, 20241.84001.84001.84001.84001.8400-
Oct 8, 20241.84001.84001.84001.84001.8400-
Oct 7, 20241.84001.84001.84001.84001.8400-
Oct 4, 20241.84001.84001.84001.84001.8400400
Oct 3, 20241.87001.87001.87001.87001.8700300
Oct 2, 20241.87001.87001.87001.87001.8700-
Oct 1, 20241.87001.87001.87001.87001.8700-
Sep 30, 20241.87001.87001.87001.87001.8700-
Sep 27, 2024 0.0220 Dividend
Sep 27, 20241.87001.87001.87001.87001.8700-
Sep 26, 20241.87001.87001.87001.87001.8480-
Sep 25, 20241.87001.87001.87001.87001.8480-
Sep 24, 20241.87001.87001.87001.87001.8480-
Sep 23, 20241.87001.87001.87001.87001.8480-
Sep 20, 20241.87001.87001.87001.87001.8480-
Sep 19, 20241.87001.87001.87001.87001.8480-
Sep 18, 20241.87001.87001.87001.87001.8480-
Sep 17, 20241.87001.87001.87001.87001.8480-
Sep 16, 20241.87001.87001.87001.87001.8480600
Sep 13, 20241.87001.87001.87001.87001.8480-
Sep 12, 20241.87001.87001.87001.87001.8480900
Sep 11, 20241.87001.87001.87001.87001.8480700
Sep 10, 20241.87001.87001.87001.87001.8480600
Sep 9, 20241.85001.85001.85001.85001.8282-
Sep 6, 20241.85001.85001.85001.85001.8282-
Sep 5, 20241.85001.85001.85001.85001.8282-
Sep 4, 20241.85001.85001.85001.85001.8282-
Sep 3, 20241.85001.85001.85001.85001.8282-
Aug 30, 20241.85001.85001.85001.85001.8282-
Aug 29, 20241.87001.87001.85001.85001.82821,000
Aug 28, 20241.88001.88001.88001.88001.85792,000
Aug 27, 20241.90001.90001.90001.90001.8776100
Aug 26, 20241.86001.86001.86001.86001.8381-
Aug 23, 20241.86001.86001.86001.86001.8381-
Aug 22, 20241.86001.86001.86001.86001.8381-
Aug 21, 20241.86001.86001.86001.86001.8381400
Aug 20, 20241.84001.84001.84001.84001.8184300
Aug 19, 20241.84001.84001.84001.84001.8184200
Aug 16, 20241.84001.84001.84001.84001.8184200
Aug 15, 20241.82001.82001.82001.82001.7986-
Aug 14, 20241.82001.82001.82001.82001.7986-
Aug 13, 20241.82001.82001.82001.82001.7986-
Aug 12, 20241.82001.82001.82001.82001.7986-
Aug 9, 20241.82001.82001.82001.82001.7986-
Aug 8, 20241.80001.82001.80001.82001.79861,000
Aug 7, 20241.84001.84001.78001.80001.77884,800
Aug 6, 20241.84001.84001.84001.84001.8184100
Aug 5, 20241.13001.13001.13001.13001.11671,200
Aug 2, 20241.79001.80001.79001.80001.77881,000
Aug 1, 20241.84001.84001.84001.84001.8184-
Jul 31, 20241.84001.84001.84001.84001.8184-
Jul 30, 20241.84001.84001.84001.84001.8184-
Jul 29, 20241.84001.84001.84001.84001.8184-
Jul 26, 20241.84001.84001.84001.84001.8184900
Jul 25, 20241.82001.88001.82001.84001.81844,900
Jul 24, 20241.81001.81001.81001.81001.7887500
Jul 23, 20241.82001.82001.82001.82001.7986-
Jul 22, 20241.82001.82001.82001.82001.7986500
Jul 19, 20241.84001.84001.84001.84001.8184200
Jul 18, 20241.81001.81001.81001.81001.7887-
Jul 17, 20241.81001.81001.81001.81001.7887200
Jul 16, 20241.80001.80001.79001.80001.778820,400
Jul 15, 20241.82001.82001.82001.82001.7986-
Jul 12, 20241.87001.87001.80001.82001.79862,200
Jul 11, 20241.87001.87001.87001.87001.8480-
Jul 10, 20241.87001.87001.87001.87001.8480-
Jul 9, 20241.90001.90001.86001.87001.84801,200
Jul 8, 20241.83001.83001.83001.83001.8085-
Jul 5, 20241.83001.83001.83001.83001.8085500
Jul 3, 20241.87001.90001.85001.85001.82821,500
Jul 2, 20241.85001.85001.85001.85001.8282100
Jul 1, 20241.68001.85000.85001.85001.828212,000
Jun 28, 2024 0.0220 Dividend
Jun 28, 20241.88001.92001.88001.89001.86781,700
Jun 27, 20241.86001.86001.85001.85001.80651,500
Jun 26, 20241.94001.94001.94001.94001.8944100
Jun 25, 20241.88001.89001.88001.88001.83581,500
Jun 24, 20241.94001.94001.94001.94001.8944-
Jun 21, 20241.94001.94001.94001.94001.8944-
Jun 20, 20241.94001.94001.89001.94001.89444,500
Jun 18, 20241.94001.94001.91001.92001.87482,200
Jun 17, 20241.91001.92001.91001.92001.87481,500
Jun 14, 20241.85001.88001.85001.88001.83583,500
Jun 13, 20241.88001.93001.87001.88001.83583,400
Jun 12, 20242.00002.00001.86001.90001.85533,500
Jun 11, 20241.98001.98001.98001.98001.9334500
Jun 10, 20241.97001.97001.97001.97001.9237600
Jun 7, 20241.97002.00001.96001.97001.92373,400
Jun 6, 20241.97001.97001.97001.97001.9237600
Jun 5, 20241.99002.01001.96001.98001.93346,900
Jun 4, 20241.99002.00001.98001.98001.93341,300
Jun 3, 20241.98001.98001.98001.98001.9334-
May 31, 20241.98001.98001.98001.98001.9334200
May 30, 20241.96001.96001.96001.96001.9139-
May 29, 20241.96001.96001.96001.96001.9139100
May 28, 20241.96001.96001.96001.96001.9139-
May 24, 20241.97001.97001.93001.96001.91393,500
May 23, 20241.94001.96001.91001.94001.89446,000
May 22, 20241.97001.98001.88001.95001.904135,700
May 21, 20241.95001.98001.90001.91001.865125,100
May 20, 20241.86001.91001.86001.91001.86511,300
May 17, 20241.94001.95001.94001.94001.89442,500
May 16, 20241.92001.92001.92001.92001.87481,000
May 15, 20241.90001.90001.90001.90001.8553-
May 14, 20241.90001.90001.90001.90001.8553-
May 13, 20241.90001.90001.90001.90001.85531,000
May 10, 20241.89001.89001.89001.89001.8456-
May 9, 20241.89001.89001.89001.89001.8456-
May 8, 20241.89001.89001.89001.89001.8456-
May 7, 20241.89001.89001.89001.89001.8456-
May 6, 20241.80001.94001.80001.89001.84562,400
May 3, 20241.90001.90001.90001.90001.85531,000
May 2, 20241.89001.89001.89001.89001.8456100
May 1, 20241.86001.86001.86001.86001.8163-
Apr 30, 20241.86001.86001.86001.86001.8163500
Apr 29, 20241.92001.92001.89001.89001.84562,000
Apr 26, 20241.86001.86001.86001.86001.8163100
Apr 25, 20241.85001.85001.85001.85001.8065-
Apr 24, 20241.85001.85001.85001.85001.8065-
Apr 23, 20241.83001.85001.83001.85001.80651,000
Apr 22, 20241.85001.86001.83001.86001.81632,600
Apr 19, 20241.83001.89001.83001.89001.84561,200
Apr 18, 20241.86001.86001.86001.86001.8163400
Apr 17, 20241.86001.88001.81001.86001.816317,600
Apr 16, 20241.80001.85001.78001.80001.75776,500
Apr 15, 20241.86001.90001.85001.85001.80653,200
Apr 12, 20241.80001.80001.80001.80001.7577500
Apr 11, 20241.83001.83001.80001.80001.75771,400
Apr 10, 20241.85001.85001.78001.78001.73817,000