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 |
| Apr 06, 2023 | $8.38 | $8.67 | $8.36 | $8.61 | 17 273 |
| Apr 05, 2023 | $8.64 | $8.72 | $8.25 | $8.44 | 33 211 |
| Apr 04, 2023 | $8.78 | $8.86 | $8.61 | $8.67 | 46 919 |
| Apr 03, 2023 | $8.60 | $8.86 | $8.56 | $8.78 | 41 866 |
| Mar 31, 2023 | $8.30 | $8.87 | $8.30 | $8.57 | 54 677 |
| Mar 30, 2023 | $8.41 | $8.64 | $8.21 | $8.31 | 45 985 |
| Mar 29, 2023 | $8.32 | $8.49 | $8.24 | $8.44 | 29 258 |
| Mar 28, 2023 | $8.62 | $8.70 | $8.24 | $8.29 | 58 158 |
| Mar 27, 2023 | $8.12 | $8.69 | $8.05 | $8.57 | 112 024 |
| Mar 24, 2023 | $8.00 | $8.26 | $7.76 | $8.23 | 56 725 |
| Mar 23, 2023 | $8.06 | $8.60 | $8.06 | $8.19 | 97 884 |
| Mar 22, 2023 | $8.22 | $8.28 | $7.98 | $8.06 | 36 884 |
| Mar 21, 2023 | $7.93 | $8.22 | $7.91 | $8.10 | 53 613 |
| Mar 20, 2023 | $7.49 | $7.85 | $7.47 | $7.82 | 64 412 |
| Mar 17, 2023 | $7.55 | $7.60 | $7.37 | $7.54 | 74 852 |
| Mar 16, 2023 | $7.46 | $7.76 | $7.46 | $7.67 | 53 282 |
| Mar 15, 2023 | $7.37 | $7.55 | $7.27 | $7.52 | 40 916 |
| Mar 14, 2023 | $7.32 | $7.60 | $7.32 | $7.54 | 88 318 |
| Mar 13, 2023 | $7.25 | $7.38 | $6.81 | $7.27 | 35 716 |
| Mar 10, 2023 | $7.52 | $7.54 | $7.28 | $7.29 | 57 007 |
| Mar 09, 2023 | $7.86 | $7.95 | $7.60 | $7.60 | 48 292 |
| Mar 08, 2023 | $7.85 | $8.01 | $7.80 | $7.87 | 28 351 |
| Mar 07, 2023 | $7.72 | $7.83 | $7.71 | $7.78 | 18 921 |
| Mar 06, 2023 | $7.80 | $7.83 | $7.60 | $7.80 | 70 234 |
| Mar 03, 2023 | $7.71 | $7.90 | $7.71 | $7.83 | 15 990 |
