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 |
| Jul 28, 2016 | $15.00 | $15.00 | $14.60 | $14.93 | 68 288 |
| Jul 27, 2016 | $15.07 | $15.07 | $14.66 | $14.90 | 30 134 |
| Jul 26, 2016 | $14.70 | $15.02 | $14.47 | $15.00 | 43 162 |
| Jul 25, 2016 | $14.64 | $14.86 | $14.37 | $14.75 | 31 430 |
| Jul 22, 2016 | $14.38 | $14.58 | $14.04 | $14.51 | 71 981 |
| Jul 21, 2016 | $14.27 | $14.48 | $14.23 | $14.36 | 41 787 |
| Jul 20, 2016 | $14.79 | $14.79 | $14.29 | $14.44 | 70 632 |
| Jul 19, 2016 | $15.19 | $15.19 | $14.55 | $14.75 | 39 172 |
| Jul 18, 2016 | $15.35 | $15.46 | $14.97 | $15.14 | 70 058 |
| Jul 15, 2016 | $14.92 | $15.42 | $14.73 | $15.36 | 226 084 |
| Jul 14, 2016 | $15.00 | $15.03 | $14.50 | $14.83 | 94 508 |
| Jul 13, 2016 | $14.73 | $14.96 | $14.25 | $14.74 | 308 897 |
| Jul 12, 2016 | $14.50 | $14.99 | $14.50 | $14.75 | 103 717 |
| Jul 11, 2016 | $13.78 | $14.79 | $13.78 | $14.54 | 249 267 |
| Jul 08, 2016 | $13.92 | $13.98 | $13.29 | $13.86 | 190 847 |
| Jul 07, 2016 | $14.00 | $14.08 | $13.67 | $13.79 | 166 278 |
| Jul 06, 2016 | $13.71 | $14.11 | $13.51 | $14.04 | 179 981 |
| Jul 05, 2016 | $13.89 | $14.07 | $13.49 | $13.91 | 118 784 |
| Jul 01, 2016 | $14.08 | $14.08 | $13.85 | $14.00 | 50 355 |
| Jun 30, 2016 | $13.91 | $14.23 | $13.48 | $14.10 | 151 117 |
| Jun 29, 2016 | $13.08 | $14.24 | $13.08 | $13.77 | 241 465 |
| Jun 28, 2016 | $13.40 | $13.56 | $12.78 | $12.92 | 303 181 |
| Jun 27, 2016 | $13.01 | $13.66 | $12.50 | $13.09 | 185 522 |
| Jun 24, 2016 | $13.50 | $13.93 | $13.00 | $13.04 | 771 061 |
| Jun 23, 2016 | $14.12 | $14.22 | $13.82 | $14.12 | 184 970 |
