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 |
| Jan 09, 2024 | $6.25 | $6.57 | $6.25 | $6.54 | 19 561 |
| Jan 08, 2024 | $6.40 | $6.52 | $6.14 | $6.29 | 33 386 |
| Jan 05, 2024 | $6.50 | $6.62 | $6.40 | $6.41 | 23 394 |
| Jan 04, 2024 | $6.50 | $6.61 | $6.43 | $6.60 | 18 170 |
| Jan 03, 2024 | $6.99 | $6.99 | $6.39 | $6.59 | 43 383 |
| Jan 02, 2024 | $7.37 | $7.37 | $6.81 | $7.14 | 17 238 |
| Dec 29, 2023 | $6.50 | $7.43 | $6.31 | $7.38 | 143 474 |
| Dec 28, 2023 | $6.35 | $6.58 | $6.25 | $6.50 | 97 568 |
| Dec 27, 2023 | $6.36 | $6.39 | $6.15 | $6.34 | 22 531 |
| Dec 26, 2023 | $6.40 | $6.40 | $6.10 | $6.29 | 25 253 |
| Dec 22, 2023 | $6.07 | $6.37 | $6.01 | $6.36 | 18 788 |
| Dec 21, 2023 | $6.20 | $6.24 | $6.00 | $6.24 | 18 765 |
| Dec 20, 2023 | $6.27 | $6.30 | $5.91 | $6.15 | 41 180 |
| Dec 19, 2023 | $6.24 | $6.38 | $5.97 | $6.28 | 20 446 |
| Dec 18, 2023 | $6.30 | $6.43 | $6.18 | $6.24 | 44 364 |
| Dec 15, 2023 | $6.30 | $6.43 | $6.03 | $6.43 | 67 741 |
| Dec 14, 2023 | $6.10 | $6.25 | $5.85 | $6.23 | 67 853 |
| Dec 13, 2023 | $5.91 | $6.10 | $5.79 | $6.09 | 37 891 |
| Dec 12, 2023 | $5.80 | $6.00 | $5.77 | $5.94 | 51 892 |
| Dec 11, 2023 | $5.77 | $5.85 | $5.66 | $5.76 | 19 458 |
| Dec 08, 2023 | $6.08 | $6.08 | $5.61 | $5.88 | 33 376 |
| Dec 07, 2023 | $6.38 | $6.38 | $5.81 | $5.99 | 16 929 |
| Dec 06, 2023 | $5.91 | $6.03 | $5.67 | $5.86 | 32 066 |
| Dec 05, 2023 | $5.94 | $5.98 | $5.73 | $5.86 | 23 284 |
| Dec 04, 2023 | $5.75 | $6.05 | $5.66 | $5.90 | 27 912 |
