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 |
| Oct 26, 2023 | $5.65 | $5.65 | $5.43 | $5.64 | 26 833 |
| Oct 25, 2023 | $5.70 | $5.93 | $5.60 | $5.60 | 12 693 |
| Oct 24, 2023 | $5.89 | $5.95 | $5.60 | $5.73 | 15 387 |
| Oct 23, 2023 | $6.42 | $6.42 | $5.79 | $5.79 | 33 367 |
| Oct 20, 2023 | $6.10 | $6.45 | $5.99 | $6.42 | 55 144 |
| Oct 19, 2023 | $6.47 | $6.47 | $6.02 | $6.03 | 46 163 |
| Oct 18, 2023 | $6.07 | $6.52 | $6.06 | $6.48 | 25 404 |
| Oct 17, 2023 | $5.98 | $6.19 | $5.82 | $6.13 | 29 002 |
| Oct 16, 2023 | $5.76 | $5.95 | $5.67 | $5.87 | 26 296 |
| Oct 13, 2023 | $5.85 | $5.85 | $5.70 | $5.75 | 28 767 |
| Oct 12, 2023 | $5.78 | $5.94 | $5.71 | $5.81 | 18 804 |
| Oct 11, 2023 | $6.00 | $6.02 | $5.86 | $5.91 | 10 126 |
| Oct 10, 2023 | $6.08 | $6.10 | $5.92 | $5.94 | 7 399 |
| Oct 09, 2023 | $5.92 | $6.00 | $5.85 | $5.96 | 8 744 |
| Oct 06, 2023 | $5.88 | $6.04 | $5.88 | $5.92 | 9 951 |
| Oct 05, 2023 | $6.21 | $6.21 | $5.91 | $5.97 | 34 341 |
| Oct 04, 2023 | $6.17 | $6.31 | $6.05 | $6.21 | 15 292 |
| Oct 03, 2023 | $5.91 | $6.16 | $5.91 | $6.10 | 24 502 |
| Oct 02, 2023 | $6.21 | $6.27 | $6.01 | $6.19 | 17 070 |
| Sep 29, 2023 | $6.08 | $6.33 | $6.01 | $6.21 | 13 048 |
| Sep 28, 2023 | $5.90 | $6.11 | $5.84 | $6.09 | 16 416 |
| Sep 27, 2023 | $5.88 | $6.10 | $5.85 | $5.98 | 23 913 |
| Sep 26, 2023 | $5.93 | $6.10 | $5.82 | $5.85 | 106 357 |
| Sep 25, 2023 | $5.84 | $5.94 | $5.80 | $5.87 | 10 362 |
| Sep 22, 2023 | $5.99 | $6.07 | $5.85 | $5.91 | 6 390 |
