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 |
| Jun 05, 2023 | $8.23 | $8.39 | $8.09 | $8.18 | 62 733 |
| Jun 02, 2023 | $8.26 | $8.41 | $8.15 | $8.37 | 47 150 |
| Jun 01, 2023 | $8.05 | $8.28 | $7.95 | $8.25 | 68 773 |
| May 31, 2023 | $8.61 | $8.61 | $7.92 | $8.07 | 257 908 |
| May 30, 2023 | $8.80 | $8.81 | $8.55 | $8.70 | 39 856 |
| May 26, 2023 | $8.75 | $8.95 | $8.46 | $8.73 | 71 894 |
| May 25, 2023 | $8.44 | $8.59 | $8.28 | $8.56 | 41 228 |
| May 24, 2023 | $9.00 | $9.13 | $8.26 | $8.40 | 109 879 |
| May 23, 2023 | $9.09 | $9.24 | $9.02 | $9.08 | 31 072 |
| May 22, 2023 | $8.98 | $9.23 | $8.90 | $9.09 | 76 093 |
| May 19, 2023 | $9.16 | $9.16 | $8.76 | $8.97 | 46 571 |
| May 18, 2023 | $8.71 | $9.16 | $8.71 | $9.04 | 50 694 |
| May 17, 2023 | $9.14 | $9.14 | $8.70 | $8.81 | 47 360 |
| May 16, 2023 | $8.70 | $9.16 | $8.56 | $9.00 | 69 675 |
| May 15, 2023 | $8.48 | $8.86 | $8.34 | $8.68 | 56 771 |
| May 12, 2023 | $8.51 | $8.52 | $8.34 | $8.38 | 38 555 |
| May 11, 2023 | $8.61 | $8.61 | $8.38 | $8.42 | 60 425 |
| May 10, 2023 | $8.76 | $9.04 | $8.59 | $8.68 | 32 479 |
| May 09, 2023 | $8.58 | $8.75 | $8.54 | $8.70 | 48 590 |
| May 08, 2023 | $8.74 | $8.76 | $8.37 | $8.57 | 36 587 |
| May 05, 2023 | $8.70 | $8.83 | $8.69 | $8.73 | 44 502 |
| May 04, 2023 | $8.74 | $8.81 | $8.55 | $8.62 | 42 626 |
| May 03, 2023 | $8.95 | $9.07 | $8.78 | $8.80 | 40 240 |
| May 02, 2023 | $9.14 | $9.16 | $8.85 | $8.93 | 41 430 |
| May 01, 2023 | $9.04 | $9.50 | $8.93 | $9.25 | 73 165 |
