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 |
| Aug 16, 2023 | $6.55 | $6.79 | $6.48 | $6.52 | 19 378 |
| Aug 15, 2023 | $6.82 | $6.82 | $6.47 | $6.53 | 76 636 |
| Aug 14, 2023 | $6.87 | $7.00 | $6.81 | $6.90 | 32 808 |
| Aug 11, 2023 | $6.97 | $7.01 | $6.89 | $6.94 | 13 718 |
| Aug 10, 2023 | $7.08 | $7.08 | $6.98 | $6.99 | 7 025 |
| Aug 09, 2023 | $7.06 | $7.16 | $6.97 | $6.99 | 34 379 |
| Aug 08, 2023 | $7.08 | $7.16 | $7.00 | $7.11 | 20 653 |
| Aug 07, 2023 | $7.05 | $7.29 | $7.06 | $7.28 | 35 060 |
| Aug 04, 2023 | $7.21 | $7.22 | $7.02 | $7.05 | 56 425 |
| Aug 03, 2023 | $7.38 | $7.38 | $7.20 | $7.21 | 54 320 |
| Aug 02, 2023 | $7.67 | $7.67 | $7.45 | $7.45 | 53 051 |
| Aug 01, 2023 | $7.69 | $7.77 | $7.63 | $7.72 | 34 772 |
| Jul 31, 2023 | $7.63 | $7.73 | $7.52 | $7.68 | 51 872 |
| Jul 28, 2023 | $7.46 | $7.70 | $7.46 | $7.63 | 13 202 |
| Jul 27, 2023 | $7.54 | $7.54 | $7.31 | $7.38 | 25 148 |
| Jul 26, 2023 | $7.26 | $7.55 | $7.26 | $7.54 | 29 252 |
| Jul 25, 2023 | $7.26 | $7.37 | $7.23 | $7.25 | 39 326 |
| Jul 24, 2023 | $7.51 | $7.51 | $7.26 | $7.28 | 51 051 |
| Jul 21, 2023 | $7.56 | $7.64 | $7.41 | $7.46 | 54 428 |
| Jul 20, 2023 | $7.53 | $7.67 | $7.53 | $7.55 | 54 253 |
| Jul 19, 2023 | $7.42 | $7.57 | $7.42 | $7.52 | 32 879 |
| Jul 18, 2023 | $7.43 | $7.55 | $7.39 | $7.42 | 47 847 |
| Jul 17, 2023 | $7.40 | $7.49 | $7.37 | $7.45 | 57 607 |
| Jul 14, 2023 | $7.42 | $7.50 | $7.40 | $7.43 | 41 402 |
| Jul 13, 2023 | $7.45 | $7.47 | $7.37 | $7.44 | 68 437 |
