NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.11
+0.190 (+3.21%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 SCWX stock ended at $6.11. This is 3.21% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.91% from a day low at $5.88 to a day high of $6.11. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $5.88 | $6.11 | $5.88 | $6.11 | 30 902 |
| May 07, 2024 | $5.94 | $6.07 | $5.90 | $5.92 | 30 534 |
| May 06, 2024 | $5.86 | $6.10 | $5.80 | $6.01 | 18 254 |
| May 03, 2024 | $5.85 | $5.93 | $5.80 | $5.88 | 17 363 |
| May 02, 2024 | $6.02 | $6.03 | $5.87 | $5.90 | 21 173 |
| May 01, 2024 | $6.10 | $6.10 | $5.90 | $6.08 | 17 929 |
| Apr 30, 2024 | $5.89 | $6.10 | $5.80 | $6.09 | 21 043 |
| Apr 29, 2024 | $5.94 | $6.05 | $5.87 | $5.87 | 112 028 |
| 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 |
