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 |
| Mar 02, 2023 | $7.65 | $7.73 | $7.64 | $7.67 | 35 987 |
| Mar 01, 2023 | $7.61 | $7.74 | $7.60 | $7.69 | 26 556 |
| Feb 28, 2023 | $7.78 | $7.78 | $7.53 | $7.57 | 19 027 |
| Feb 27, 2023 | $7.77 | $7.80 | $7.75 | $7.76 | 9 810 |
| Feb 24, 2023 | $7.79 | $7.90 | $7.65 | $7.72 | 29 280 |
| Feb 23, 2023 | $7.94 | $8.01 | $7.68 | $7.79 | 26 262 |
| Feb 22, 2023 | $7.64 | $8.14 | $7.64 | $7.94 | 49 514 |
| Feb 21, 2023 | $7.70 | $7.80 | $7.60 | $7.70 | 27 363 |
| Feb 17, 2023 | $7.77 | $7.92 | $7.54 | $7.85 | 44 330 |
| Feb 16, 2023 | $8.03 | $8.08 | $7.75 | $7.75 | 27 800 |
| Feb 15, 2023 | $8.03 | $8.30 | $8.03 | $8.20 | 24 945 |
| Feb 14, 2023 | $8.26 | $8.37 | $7.94 | $8.03 | 44 854 |
| Feb 13, 2023 | $8.69 | $8.73 | $8.28 | $8.33 | 26 476 |
| Feb 10, 2023 | $8.63 | $8.73 | $8.50 | $8.66 | 47 235 |
| Feb 09, 2023 | $8.79 | $8.95 | $8.36 | $8.65 | 71 253 |
| Feb 08, 2023 | $8.59 | $8.80 | $8.33 | $8.66 | 78 925 |
| Feb 07, 2023 | $8.64 | $8.64 | $8.40 | $8.56 | 38 925 |
| Feb 06, 2023 | $8.36 | $8.77 | $8.32 | $8.64 | 31 779 |
| Feb 03, 2023 | $8.29 | $8.59 | $8.23 | $8.52 | 35 096 |
| Feb 02, 2023 | $8.41 | $8.60 | $8.25 | $8.50 | 51 016 |
| Feb 01, 2023 | $8.05 | $8.38 | $8.00 | $8.29 | 97 325 |
| Jan 31, 2023 | $7.71 | $8.08 | $7.66 | $8.02 | 50 702 |
| Jan 30, 2023 | $7.23 | $7.73 | $7.18 | $7.62 | 43 204 |
| Jan 27, 2023 | $7.34 | $7.58 | $7.30 | $7.37 | 21 708 |
| Jan 26, 2023 | $7.50 | $7.73 | $7.28 | $7.41 | 25 365 |
