NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.37
-0.300 (-4.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.61 | $6.70 | Friday, 10th May 2024 SCWX stock ended at $6.37. This is 4.50% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.35% from a day low at $6.35 to a day high of $6.69. |
| 90 days | $5.61 | $7.30 | |
| 52 weeks | $5.40 | $9.24 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2017 | $9.10 | $9.20 | $8.85 | $9.12 | 149 734 |
| Apr 21, 2017 | $9.00 | $9.15 | $8.87 | $8.94 | 50 267 |
| Apr 20, 2017 | $8.87 | $9.07 | $8.86 | $9.00 | 121 312 |
| Apr 19, 2017 | $8.62 | $9.00 | $8.62 | $8.85 | 87 463 |
| Apr 18, 2017 | $8.32 | $8.72 | $8.31 | $8.68 | 84 037 |
| Apr 17, 2017 | $8.60 | $8.64 | $8.25 | $8.41 | 233 041 |
| Apr 13, 2017 | $8.67 | $8.70 | $8.50 | $8.50 | 46 209 |
| Apr 12, 2017 | $8.85 | $8.85 | $8.64 | $8.66 | 46 046 |
| Apr 11, 2017 | $8.80 | $8.89 | $8.65 | $8.76 | 59 334 |
| Apr 10, 2017 | $9.01 | $9.02 | $8.66 | $8.75 | 56 631 |
| Apr 07, 2017 | $8.98 | $9.18 | $8.80 | $8.90 | 184 611 |
| Apr 06, 2017 | $9.21 | $9.27 | $8.80 | $8.98 | 106 046 |
| Apr 05, 2017 | $9.13 | $9.29 | $9.03 | $9.20 | 106 033 |
| Apr 04, 2017 | $9.40 | $9.40 | $8.95 | $9.27 | 164 806 |
| Apr 03, 2017 | $9.58 | $9.81 | $9.22 | $9.27 | 82 195 |
| Mar 31, 2017 | $9.75 | $9.85 | $9.31 | $9.50 | 149 722 |
| Mar 30, 2017 | $9.77 | $10.04 | $9.47 | $9.68 | 434 216 |
| Mar 29, 2017 | $10.60 | $11.13 | $10.20 | $10.33 | 258 883 |
| Mar 28, 2017 | $11.40 | $11.57 | $11.11 | $11.38 | 111 757 |
| Mar 27, 2017 | $11.58 | $11.58 | $11.15 | $11.42 | 71 559 |
| Mar 24, 2017 | $11.45 | $11.73 | $11.45 | $11.56 | 58 409 |
| Mar 23, 2017 | $11.54 | $11.56 | $11.34 | $11.48 | 32 254 |
| Mar 22, 2017 | $11.66 | $11.93 | $11.24 | $11.44 | 32 451 |
| Mar 21, 2017 | $11.99 | $12.11 | $11.58 | $11.61 | 116 867 |
| Mar 20, 2017 | $11.65 | $12.11 | $11.63 | $11.88 | 97 927 |
