NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.00
+0.1000 (+1.69%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.61 | $6.72 | Friday, 26th Apr 2024 SCWX stock ended at $6.00. This is 1.69% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.49% from a day low at $5.79 to a day high of $6.05. |
| 90 days | $5.61 | $7.65 | |
| 52 weeks | $5.40 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.93 | $6.05 | $5.79 | $6.00 | 7 659 |
| Apr 25, 2024 | $5.77 | $5.90 | $5.75 | $5.90 | 20 848 |
| Apr 24, 2024 | $5.81 | $5.89 | $5.63 | $5.81 | 18 189 |
| Apr 23, 2024 | $5.67 | $6.05 | $5.67 | $5.76 | 88 665 |
| Apr 22, 2024 | $5.92 | $5.92 | $5.61 | $5.61 | 24 151 |
| Apr 19, 2024 | $5.93 | $6.08 | $5.81 | $5.99 | 20 174 |
| Apr 18, 2024 | $5.77 | $5.94 | $5.77 | $5.94 | 13 230 |
| Apr 17, 2024 | $5.97 | $6.09 | $5.80 | $5.80 | 8 844 |
| Apr 16, 2024 | $5.85 | $6.05 | $5.85 | $6.03 | 20 176 |
| Apr 15, 2024 | $5.85 | $5.96 | $5.80 | $5.85 | 7 609 |
| Apr 12, 2024 | $6.11 | $6.11 | $5.89 | $5.89 | 5 151 |
| Apr 11, 2024 | $5.95 | $6.15 | $5.88 | $6.07 | 48 522 |
| Apr 10, 2024 | $6.12 | $6.12 | $6.00 | $6.00 | 15 153 |
| Apr 09, 2024 | $6.11 | $6.23 | $6.11 | $6.13 | 27 583 |
| Apr 08, 2024 | $6.42 | $6.42 | $6.14 | $6.19 | 5 643 |
| Apr 05, 2024 | $6.34 | $6.41 | $6.04 | $6.32 | 7 737 |
| Apr 04, 2024 | $6.50 | $6.50 | $6.23 | $6.35 | 30 235 |
| Apr 03, 2024 | $6.23 | $6.60 | $6.06 | $6.48 | 40 328 |
| Apr 02, 2024 | $6.11 | $6.25 | $5.92 | $6.21 | 29 560 |
| Apr 01, 2024 | $6.57 | $6.66 | $6.13 | $6.16 | 44 465 |
| Mar 28, 2024 | $5.63 | $6.72 | $5.63 | $6.72 | 95 892 |
| Mar 27, 2024 | $5.84 | $5.95 | $5.65 | $5.95 | 52 534 |
| Mar 26, 2024 | $6.01 | $6.03 | $5.65 | $5.83 | 49 539 |
| Mar 25, 2024 | $6.00 | $6.10 | $5.96 | $6.01 | 28 292 |
| Mar 22, 2024 | $6.08 | $6.23 | $6.05 | $6.16 | 21 252 |
