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 |
| Sep 21, 2023 | $5.97 | $6.03 | $5.82 | $5.91 | 18 607 |
| Sep 20, 2023 | $6.02 | $6.05 | $5.97 | $6.03 | 13 046 |
| Sep 19, 2023 | $6.01 | $6.09 | $6.01 | $6.01 | 25 101 |
| Sep 18, 2023 | $6.03 | $6.06 | $5.95 | $6.02 | 32 290 |
| Sep 15, 2023 | $6.13 | $6.16 | $5.95 | $6.05 | 65 449 |
| Sep 14, 2023 | $6.27 | $6.28 | $6.12 | $6.20 | 19 436 |
| Sep 13, 2023 | $6.23 | $6.47 | $6.17 | $6.17 | 35 448 |
| Sep 12, 2023 | $6.13 | $6.46 | $6.12 | $6.31 | 66 432 |
| Sep 11, 2023 | $6.35 | $6.35 | $6.13 | $6.20 | 33 071 |
| Sep 08, 2023 | $6.31 | $6.33 | $6.11 | $6.27 | 43 240 |
| Sep 07, 2023 | $6.50 | $6.56 | $6.11 | $6.30 | 56 439 |
| Sep 06, 2023 | $6.76 | $6.90 | $6.66 | $6.79 | 37 708 |
| Sep 05, 2023 | $7.04 | $7.07 | $6.70 | $6.70 | 51 227 |
| Sep 01, 2023 | $6.91 | $7.22 | $6.91 | $7.07 | 29 719 |
| Aug 31, 2023 | $6.55 | $7.02 | $6.54 | $6.90 | 103 327 |
| Aug 30, 2023 | $6.53 | $6.69 | $6.49 | $6.64 | 12 800 |
| Aug 29, 2023 | $6.38 | $6.56 | $6.38 | $6.50 | 14 345 |
| Aug 28, 2023 | $6.36 | $6.48 | $6.33 | $6.38 | 48 159 |
| Aug 25, 2023 | $6.37 | $6.47 | $6.31 | $6.35 | 7 999 |
| Aug 24, 2023 | $6.49 | $6.49 | $6.28 | $6.39 | 34 237 |
| Aug 23, 2023 | $6.35 | $6.51 | $6.35 | $6.49 | 18 482 |
| Aug 22, 2023 | $6.43 | $6.62 | $6.27 | $6.40 | 30 792 |
| Aug 21, 2023 | $6.35 | $6.52 | $6.32 | $6.38 | 18 025 |
| Aug 18, 2023 | $6.35 | $6.48 | $6.35 | $6.35 | 29 789 |
| Aug 17, 2023 | $6.49 | $6.59 | $6.33 | $6.35 | 20 530 |
