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 |
| Mar 21, 2024 | $5.99 | $6.40 | $5.92 | $6.19 | 51 091 |
| Mar 20, 2024 | $6.07 | $6.14 | $5.80 | $6.13 | 58 306 |
| Mar 19, 2024 | $6.10 | $6.19 | $6.07 | $6.10 | 34 187 |
| Mar 18, 2024 | $6.07 | $6.39 | $6.07 | $6.10 | 44 316 |
| Mar 15, 2024 | $6.10 | $6.67 | $6.10 | $6.40 | 91 487 |
| Mar 14, 2024 | $6.15 | $6.45 | $5.95 | $6.36 | 100 165 |
| Mar 13, 2024 | $6.03 | $6.29 | $6.00 | $6.01 | 38 070 |
| Mar 12, 2024 | $6.41 | $6.49 | $6.10 | $6.10 | 21 235 |
| Mar 11, 2024 | $6.24 | $6.58 | $6.24 | $6.49 | 15 017 |
| Mar 08, 2024 | $6.43 | $6.63 | $6.35 | $6.36 | 22 467 |
| Mar 07, 2024 | $6.57 | $6.63 | $6.30 | $6.38 | 35 793 |
| Mar 06, 2024 | $6.76 | $6.84 | $6.50 | $6.51 | 15 443 |
| Mar 05, 2024 | $6.73 | $6.90 | $6.67 | $6.67 | 9 560 |
| Mar 04, 2024 | $6.84 | $6.97 | $6.69 | $6.79 | 13 857 |
| Mar 01, 2024 | $6.53 | $6.84 | $6.45 | $6.75 | 29 571 |
| Feb 29, 2024 | $6.87 | $6.95 | $6.51 | $6.60 | 102 194 |
| Feb 28, 2024 | $6.77 | $6.92 | $6.58 | $6.92 | 35 005 |
| Feb 27, 2024 | $6.90 | $6.95 | $6.64 | $6.73 | 18 960 |
| Feb 26, 2024 | $6.75 | $7.08 | $6.66 | $7.01 | 17 012 |
| Feb 23, 2024 | $6.92 | $7.00 | $6.64 | $6.83 | 17 586 |
| Feb 22, 2024 | $7.11 | $7.11 | $6.64 | $6.99 | 25 376 |
| Feb 21, 2024 | $7.06 | $7.15 | $6.87 | $7.08 | 33 929 |
| Feb 20, 2024 | $6.86 | $7.30 | $6.82 | $7.15 | 22 265 |
| Feb 16, 2024 | $6.91 | $7.04 | $6.82 | $6.87 | 28 474 |
| Feb 15, 2024 | $6.62 | $7.00 | $6.62 | $6.87 | 26 275 |
