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 |
| Jun 22, 2016 | $13.90 | $14.49 | $13.71 | $13.99 | 232 828 |
| Jun 21, 2016 | $14.64 | $14.64 | $13.95 | $14.16 | 111 021 |
| Jun 20, 2016 | $15.27 | $15.27 | $14.09 | $14.52 | 203 057 |
| Jun 17, 2016 | $15.28 | $15.87 | $14.81 | $15.09 | 1 111 491 |
| Jun 16, 2016 | $14.05 | $15.50 | $13.50 | $15.49 | 533 234 |
| Jun 15, 2016 | $15.27 | $16.23 | $13.87 | $14.08 | 605 306 |
| Jun 14, 2016 | $13.44 | $15.14 | $12.77 | $14.92 | 832 693 |
| Jun 13, 2016 | $13.29 | $13.60 | $13.05 | $13.18 | 144 455 |
| Jun 10, 2016 | $13.11 | $13.39 | $12.67 | $13.34 | 164 549 |
| Jun 09, 2016 | $13.33 | $13.60 | $13.10 | $13.11 | 131 435 |
| Jun 08, 2016 | $13.18 | $13.60 | $13.11 | $13.49 | 58 264 |
| Jun 07, 2016 | $13.42 | $13.50 | $13.19 | $13.28 | 67 829 |
| Jun 06, 2016 | $13.31 | $14.08 | $13.25 | $13.53 | 261 281 |
| Jun 03, 2016 | $13.25 | $13.55 | $13.25 | $13.45 | 54 773 |
| Jun 02, 2016 | $13.66 | $13.79 | $13.12 | $13.28 | 181 531 |
| Jun 01, 2016 | $14.13 | $14.38 | $13.11 | $13.69 | 623 156 |
| May 31, 2016 | $13.98 | $13.98 | $13.50 | $13.82 | 111 625 |
| May 27, 2016 | $13.46 | $13.91 | $13.23 | $13.74 | 330 473 |
| May 26, 2016 | $13.82 | $13.93 | $13.36 | $13.63 | 102 528 |
| May 25, 2016 | $13.67 | $13.89 | $13.61 | $13.76 | 76 612 |
| May 24, 2016 | $13.23 | $13.82 | $13.15 | $13.65 | 74 342 |
| May 23, 2016 | $13.92 | $13.98 | $13.11 | $13.26 | 82 339 |
| May 20, 2016 | $13.57 | $13.99 | $13.53 | $13.86 | 98 021 |
| May 19, 2016 | $13.58 | $13.70 | $13.18 | $13.61 | 81 119 |
| May 18, 2016 | $13.08 | $13.84 | $13.08 | $13.53 | 84 890 |
