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 |
| Sep 16, 2016 | $12.83 | $13.01 | $12.68 | $12.72 | 111 233 |
| Sep 15, 2016 | $12.69 | $13.07 | $12.69 | $12.83 | 33 856 |
| Sep 14, 2016 | $13.08 | $13.08 | $12.67 | $12.72 | 148 209 |
| Sep 13, 2016 | $13.39 | $13.45 | $13.02 | $13.07 | 90 785 |
| Sep 12, 2016 | $13.50 | $13.65 | $13.16 | $13.40 | 106 445 |
| Sep 09, 2016 | $13.88 | $14.01 | $13.13 | $13.49 | 121 209 |
| Sep 08, 2016 | $14.03 | $14.14 | $13.55 | $13.95 | 88 441 |
| Sep 07, 2016 | $15.50 | $15.80 | $13.79 | $13.99 | 159 579 |
| Sep 06, 2016 | $14.27 | $14.83 | $14.13 | $14.40 | 146 989 |
| Sep 02, 2016 | $14.36 | $14.36 | $13.96 | $14.18 | 46 055 |
| Sep 01, 2016 | $14.27 | $14.28 | $14.10 | $14.21 | 35 011 |
| Aug 31, 2016 | $14.12 | $14.36 | $14.12 | $14.20 | 28 390 |
| Aug 30, 2016 | $14.47 | $14.63 | $13.88 | $14.09 | 110 084 |
| Aug 29, 2016 | $14.27 | $14.47 | $14.25 | $14.37 | 15 421 |
| Aug 26, 2016 | $14.48 | $14.59 | $13.87 | $14.26 | 32 799 |
| Aug 25, 2016 | $14.52 | $14.63 | $14.45 | $14.57 | 93 151 |
| Aug 24, 2016 | $14.41 | $14.73 | $14.41 | $14.49 | 61 444 |
| Aug 23, 2016 | $14.43 | $14.80 | $14.42 | $14.48 | 29 318 |
| Aug 22, 2016 | $14.42 | $14.77 | $14.35 | $14.43 | 42 978 |
| Aug 19, 2016 | $14.00 | $14.67 | $14.00 | $14.34 | 63 027 |
| Aug 18, 2016 | $14.04 | $14.12 | $13.86 | $14.09 | 51 755 |
| Aug 17, 2016 | $13.98 | $14.10 | $13.79 | $13.95 | 57 872 |
| Aug 16, 2016 | $14.21 | $14.23 | $13.96 | $14.02 | 84 252 |
| Aug 15, 2016 | $13.94 | $14.25 | $13.94 | $14.13 | 33 739 |
| Aug 12, 2016 | $14.13 | $14.13 | $13.94 | $14.00 | 30 566 |
