NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.37
-0.300 (-4.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.61 | $6.70 | Friday, 10th May 2024 SCWX stock ended at $6.37. This is 4.50% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.35% from a day low at $6.35 to a day high of $6.69. |
| 90 days | $5.61 | $7.30 | |
| 52 weeks | $5.40 | $9.24 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $8.96 | $9.15 | $8.87 | $9.07 | 52 852 |
| Apr 27, 2023 | $9.07 | $9.32 | $8.93 | $9.05 | 59 030 |
| Apr 26, 2023 | $9.82 | $10.02 | $8.97 | $9.00 | 87 776 |
| Apr 25, 2023 | $9.84 | $10.06 | $9.60 | $9.80 | 57 842 |
| Apr 24, 2023 | $9.50 | $9.94 | $9.50 | $9.85 | 71 005 |
| Apr 21, 2023 | $9.22 | $9.49 | $9.22 | $9.42 | 102 370 |
| Apr 20, 2023 | $8.94 | $9.36 | $8.87 | $9.18 | 74 799 |
| Apr 19, 2023 | $8.56 | $8.96 | $8.56 | $8.91 | 57 068 |
| Apr 18, 2023 | $8.45 | $8.75 | $8.45 | $8.68 | 49 986 |
| Apr 17, 2023 | $8.53 | $8.68 | $8.40 | $8.54 | 27 456 |
| Apr 14, 2023 | $8.56 | $8.78 | $8.39 | $8.50 | 25 767 |
| Apr 13, 2023 | $8.39 | $8.63 | $8.39 | $8.56 | 17 997 |
| Apr 12, 2023 | $8.46 | $8.66 | $8.38 | $8.41 | 20 472 |
| Apr 11, 2023 | $8.40 | $8.53 | $8.37 | $8.44 | 46 050 |
| Apr 10, 2023 | $8.53 | $8.61 | $8.33 | $8.44 | 33 221 |
