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 |
| Feb 14, 2024 | $6.58 | $6.79 | $6.58 | $6.64 | 46 885 |
| Feb 13, 2024 | $6.73 | $6.75 | $6.60 | $6.61 | 22 315 |
| Feb 12, 2024 | $7.02 | $7.02 | $6.76 | $6.78 | 17 660 |
| Feb 09, 2024 | $7.09 | $7.31 | $6.78 | $7.01 | 24 268 |
| Feb 08, 2024 | $6.89 | $7.24 | $6.88 | $7.00 | 30 549 |
| Feb 07, 2024 | $7.30 | $7.30 | $6.89 | $6.89 | 28 917 |
| Feb 06, 2024 | $7.08 | $7.47 | $7.08 | $7.30 | 14 520 |
| Feb 05, 2024 | $7.51 | $7.63 | $7.04 | $7.35 | 16 687 |
| Feb 02, 2024 | $7.05 | $7.65 | $6.82 | $7.65 | 32 131 |
| Feb 01, 2024 | $6.89 | $7.14 | $6.81 | $7.11 | 18 502 |
| Jan 31, 2024 | $6.73 | $6.97 | $6.72 | $6.89 | 13 259 |
| Jan 30, 2024 | $7.17 | $7.17 | $6.76 | $6.80 | 84 235 |
| Jan 29, 2024 | $7.13 | $7.19 | $6.86 | $7.18 | 16 392 |
| Jan 26, 2024 | $7.57 | $7.57 | $7.23 | $7.33 | 5 780 |
| Jan 25, 2024 | $7.65 | $7.65 | $7.50 | $7.65 | 8 732 |
| Jan 24, 2024 | $8.01 | $8.08 | $7.59 | $7.68 | 22 988 |
| Jan 23, 2024 | $7.89 | $8.20 | $7.63 | $8.08 | 110 653 |
| Jan 22, 2024 | $6.86 | $7.87 | $6.86 | $7.74 | 84 017 |
| Jan 19, 2024 | $7.18 | $7.20 | $6.98 | $7.12 | 10 377 |
| Jan 18, 2024 | $7.12 | $7.25 | $7.01 | $7.07 | 22 437 |
| Jan 17, 2024 | $7.19 | $7.19 | $6.83 | $7.13 | 19 969 |
| Jan 16, 2024 | $7.11 | $7.26 | $6.97 | $7.17 | 11 134 |
| Jan 12, 2024 | $7.21 | $7.21 | $6.97 | $7.16 | 10 984 |
| Jan 11, 2024 | $7.00 | $7.39 | $6.90 | $7.29 | 33 212 |
| Jan 10, 2024 | $6.50 | $6.99 | $6.50 | $6.99 | 24 265 |
