Skip to main content
Service Stream Limited (ASX:SSM)
Australia flag Australia · Delayed Price · Currency is AUD
1.930
-0.025 (-1.28%)
At close: Mar 6, 2026

Service Stream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.921.961.921.931.93-1.28%1,937,759
Mar 5, 20261.971.991.951.961.96-2.01%1,630,776
Mar 4, 20262.032.031.972.002.00-0.25%2,353,815
Mar 3, 20262.032.052.002.002.00-3.38%1,521,638
Mar 2, 20262.072.102.002.072.07-0.48%2,276,428
Feb 27, 20262.032.122.022.082.082.46%2,233,251
Feb 26, 20262.012.051.952.032.03-1.46%4,107,746
Feb 25, 20261.962.101.782.062.06-2.37%4,723,411
Feb 24, 20262.162.162.092.112.11-1.86%1,379,933
Feb 23, 20262.242.242.132.152.15-3.15%5,013,980
Feb 20, 20262.202.232.172.222.220.45%1,293,162
Feb 19, 20262.212.232.202.212.210.45%648,490
Feb 18, 20262.172.202.142.202.201.38%1,766,312
Feb 17, 20262.212.252.122.172.17-1.36%2,987,193
Feb 16, 20262.232.232.172.202.20-1,217,500
Feb 13, 20262.232.262.192.202.20-1.35%962,153
Feb 12, 20262.222.282.222.232.23-2.62%1,604,110
Feb 11, 20262.332.332.292.292.29-1.72%710,655
Feb 10, 20262.252.332.242.332.333.56%1,967,770
Feb 9, 20262.162.252.152.252.255.14%5,393,328
Feb 6, 20262.162.212.122.142.14-4.04%984,535
Feb 5, 20262.222.262.192.232.23-1.33%1,352,797
Feb 4, 20262.252.282.192.262.260.44%1,625,311
Feb 3, 20262.272.302.182.252.25-2.17%2,318,544
Feb 2, 20262.242.312.172.302.300.88%1,544,168
Jan 30, 20262.242.302.212.282.282.24%1,192,003
Jan 29, 20262.242.242.182.232.230.90%1,244,599
Jan 28, 20262.242.242.162.212.21-1.34%1,990,730
Jan 27, 20262.262.282.202.242.24-0.88%752,603
Jan 23, 20262.222.292.222.262.261.80%1,891,047
Jan 22, 20262.182.232.182.222.221.83%899,424
Jan 21, 20262.152.202.142.182.181.40%869,367
Jan 20, 20262.162.162.122.152.15-0.92%2,484,125
Jan 19, 20262.172.212.162.172.17-0.46%926,677
Jan 16, 20262.172.202.152.182.180.93%893,701
Jan 15, 20262.152.162.132.162.160.47%851,382
Jan 14, 20262.172.172.132.152.15-946,373
Jan 13, 20262.192.192.152.152.15-1.38%742,814
Jan 12, 20262.132.192.112.182.181.40%849,899
Jan 9, 20262.222.232.102.152.15-2.71%523,341
Jan 8, 20262.222.222.202.212.21-0.45%634,812
Jan 7, 20262.222.222.182.222.220.91%699,306
Jan 6, 20262.292.292.202.202.20-3.08%766,714
Jan 5, 20262.252.272.212.272.271.79%704,172
Jan 2, 20262.222.242.192.232.23-0.45%300,486
Dec 31, 20252.232.252.222.242.240.45%330,293
Dec 30, 20252.252.262.212.232.230.45%650,973
Dec 29, 20252.262.262.222.222.22-1.77%405,900
Dec 24, 20252.252.292.242.262.26-244,146
Dec 23, 20252.272.292.242.262.26-0.44%700,732
Dec 22, 20252.222.292.212.272.272.25%470,967
Dec 19, 20252.202.222.162.222.22-0.45%2,501,052
Dec 18, 20252.212.232.172.232.231.36%2,040,422
Dec 17, 20252.192.212.162.202.200.46%1,663,965
Dec 16, 20252.172.242.172.192.19-1.79%1,195,137
Dec 15, 20252.152.242.152.232.23-0.45%1,145,333
Dec 12, 20252.222.242.172.242.240.90%919,861
Dec 11, 20252.252.252.192.222.22-1.33%756,510
Dec 10, 20252.232.252.202.252.250.90%1,001,408
Dec 9, 20252.222.242.202.232.230.45%850,989
Dec 8, 20252.202.242.202.222.220.91%607,563
Dec 5, 20252.302.302.202.202.20-0.90%635,520
Dec 4, 20252.302.302.222.222.22-3.48%1,393,226
Dec 3, 20252.272.312.262.302.301.32%1,640,450
Dec 2, 20252.222.272.202.272.271.79%2,312,632
Dec 1, 20252.232.282.232.232.23-0.89%836,570
Nov 28, 20252.232.252.222.252.250.90%957,060
Nov 27, 20252.242.252.212.232.23-0.45%5,672,784
Nov 26, 20252.192.262.192.242.241.36%1,523,921
Nov 25, 20252.192.212.162.212.210.91%1,231,787
Nov 24, 20252.112.192.092.192.193.79%2,004,182
Nov 21, 20252.172.172.112.112.11-1.86%789,776
Nov 20, 20252.102.162.102.152.150.94%1,427,067
Nov 19, 20252.202.202.112.132.13-3.18%1,511,586
Nov 18, 20252.262.282.192.202.20-3.08%2,366,897
Nov 17, 20252.242.292.222.272.270.89%2,861,679
Nov 14, 20252.262.262.232.252.25-1.32%1,048,588
Nov 13, 20252.312.322.222.282.28-1.30%2,675,631
Nov 12, 20252.292.312.262.312.311.76%3,791,352
Nov 11, 20252.252.302.232.272.270.89%1,772,367
Nov 10, 20252.142.252.142.252.255.14%2,281,485
Nov 7, 20252.242.242.142.142.14-3.60%1,777,895
Nov 6, 20252.192.222.182.222.221.37%5,912,555
Nov 5, 20252.172.212.152.192.190.92%1,455,024
Nov 4, 20252.162.172.122.172.170.46%1,172,546
Nov 3, 20252.282.282.142.162.16-4.85%2,071,467
Oct 31, 20252.242.302.242.272.271.34%2,337,436
Oct 30, 20252.242.272.232.242.24-1.32%1,180,938
Oct 29, 20252.262.282.252.272.270.44%915,309
Oct 28, 20252.272.272.252.262.26-0.44%819,392
Oct 27, 20252.272.282.252.272.27-1,254,328
Oct 24, 20252.262.282.252.272.270.89%747,476
Oct 23, 20252.222.282.222.252.25-2,295,589
Oct 22, 20252.262.272.212.252.251.35%1,391,063
Oct 21, 20252.242.252.202.222.22-0.89%7,793,189
Oct 20, 20252.252.252.212.242.240.45%696,825
Oct 17, 20252.252.272.222.232.23-1.33%865,820
Oct 16, 20252.282.312.262.262.26-0.44%957,728
Oct 15, 20252.262.292.242.272.271.34%1,478,298
Oct 14, 20252.252.262.222.242.240.45%1,308,993