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 |
| Mar 17, 2017 | $12.00 | $12.06 | $11.51 | $11.63 | 499 701 |
| Mar 16, 2017 | $11.70 | $12.08 | $11.37 | $12.01 | 291 249 |
| Mar 15, 2017 | $11.40 | $11.78 | $11.23 | $11.72 | 255 846 |
| Mar 14, 2017 | $11.67 | $11.67 | $11.23 | $11.33 | 96 588 |
| Mar 13, 2017 | $11.11 | $11.74 | $11.11 | $11.59 | 182 986 |
| Mar 10, 2017 | $10.61 | $10.96 | $10.43 | $10.85 | 33 744 |
| Mar 09, 2017 | $11.26 | $11.26 | $10.46 | $10.62 | 61 406 |
| Mar 08, 2017 | $10.86 | $11.37 | $10.65 | $10.94 | 138 352 |
| Mar 07, 2017 | $10.29 | $11.50 | $10.29 | $10.74 | 71 426 |
| Mar 06, 2017 | $10.36 | $10.47 | $10.25 | $10.32 | 19 688 |
| Mar 03, 2017 | $10.52 | $10.53 | $10.30 | $10.40 | 16 334 |
| Mar 02, 2017 | $10.41 | $10.49 | $10.26 | $10.46 | 28 826 |
| Mar 01, 2017 | $10.54 | $10.54 | $10.30 | $10.39 | 37 068 |
| Feb 28, 2017 | $10.57 | $10.57 | $10.35 | $10.44 | 14 044 |
| Feb 27, 2017 | $10.35 | $10.58 | $10.29 | $10.54 | 69 875 |
| Feb 24, 2017 | $10.57 | $10.58 | $10.30 | $10.32 | 34 286 |
| Feb 23, 2017 | $10.54 | $10.64 | $10.50 | $10.62 | 27 436 |
| Feb 22, 2017 | $10.55 | $10.62 | $10.42 | $10.50 | 21 974 |
| Feb 21, 2017 | $10.80 | $10.80 | $10.50 | $10.62 | 35 786 |
| Feb 17, 2017 | $10.55 | $10.76 | $10.34 | $10.71 | 33 352 |
| Feb 16, 2017 | $10.53 | $10.54 | $10.37 | $10.52 | 22 981 |
| Feb 15, 2017 | $10.52 | $10.65 | $10.41 | $10.62 | 28 203 |
| Feb 14, 2017 | $10.50 | $10.55 | $10.40 | $10.50 | 26 505 |
| Feb 13, 2017 | $10.43 | $10.62 | $10.31 | $10.49 | 26 928 |
| Feb 10, 2017 | $10.48 | $10.56 | $10.25 | $10.33 | 24 582 |
