NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.72
+0.770 (+12.94%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.63 | $6.97 | Thursday, 28th Mar 2024 SCWX stock ended at $6.72. This is 12.94% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 19.36% from a day low at $5.63 to a day high of $6.72. |
90 days | $5.63 | $8.20 | |
52 weeks | $5.40 | $10.06 |
Historical SecureWorks Corp prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $5.63 | $6.72 | $5.63 | $6.72 | 95 892 |
2024-03-27 | $5.84 | $5.95 | $5.65 | $5.95 | 52 534 |
2024-03-26 | $6.01 | $6.03 | $5.65 | $5.83 | 49 539 |
2024-03-25 | $6.00 | $6.10 | $5.96 | $6.01 | 28 292 |
2024-03-22 | $6.08 | $6.23 | $6.05 | $6.16 | 21 252 |
2024-03-21 | $5.99 | $6.40 | $5.92 | $6.19 | 51 091 |
2024-03-20 | $6.07 | $6.14 | $5.80 | $6.13 | 58 306 |
2024-03-19 | $6.10 | $6.19 | $6.07 | $6.10 | 34 187 |
2024-03-18 | $6.07 | $6.39 | $6.07 | $6.10 | 44 316 |
2024-03-15 | $6.10 | $6.67 | $6.10 | $6.40 | 91 487 |
2024-03-14 | $6.15 | $6.45 | $5.95 | $6.36 | 100 165 |
2024-03-13 | $6.03 | $6.29 | $6.00 | $6.01 | 38 070 |
2024-03-12 | $6.41 | $6.49 | $6.10 | $6.10 | 21 235 |
2024-03-11 | $6.24 | $6.58 | $6.24 | $6.49 | 15 017 |
2024-03-08 | $6.43 | $6.63 | $6.35 | $6.36 | 22 467 |
2024-03-07 | $6.57 | $6.63 | $6.30 | $6.38 | 35 793 |
2024-03-06 | $6.76 | $6.84 | $6.50 | $6.51 | 15 443 |
2024-03-05 | $6.73 | $6.90 | $6.67 | $6.67 | 9 560 |
2024-03-04 | $6.84 | $6.97 | $6.69 | $6.79 | 13 857 |
2024-03-01 | $6.53 | $6.84 | $6.45 | $6.75 | 29 571 |
2024-02-29 | $6.87 | $6.95 | $6.51 | $6.60 | 102 194 |
2024-02-28 | $6.77 | $6.92 | $6.58 | $6.92 | 35 005 |
2024-02-27 | $6.90 | $6.95 | $6.64 | $6.73 | 18 960 |
2024-02-26 | $6.75 | $7.08 | $6.66 | $7.01 | 17 012 |
2024-02-23 | $6.92 | $7.00 | $6.64 | $6.83 | 17 586 |