NASDAQ:SCWX
SecureWorks Corp Stock Price (Quote)
$6.11
+0.190 (+3.21%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 SCWX stock ended at $6.11. This is 3.21% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.91% from a day low at $5.88 to a day high of $6.11. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 17, 2016 | $13.97 | $14.33 | $12.92 | $13.16 | 521 875 |
| May 16, 2016 | $12.21 | $13.90 | $12.21 | $13.81 | 297 690 |
| May 13, 2016 | $12.59 | $12.88 | $12.17 | $12.45 | 213 820 |
| May 12, 2016 | $12.61 | $13.01 | $11.96 | $12.21 | 404 465 |
| May 11, 2016 | $13.20 | $13.20 | $12.65 | $12.72 | 455 575 |
| May 10, 2016 | $12.80 | $13.22 | $12.55 | $13.11 | 445 445 |
| May 09, 2016 | $13.11 | $13.33 | $12.17 | $13.00 | 557 377 |
| May 06, 2016 | $13.32 | $13.59 | $13.09 | $13.27 | 219 437 |
| May 05, 2016 | $13.67 | $13.68 | $13.36 | $13.50 | 179 859 |
| May 04, 2016 | $13.70 | $13.70 | $13.30 | $13.53 | 136 722 |
| May 03, 2016 | $13.38 | $13.75 | $13.16 | $13.66 | 284 955 |
| May 02, 2016 | $13.11 | $13.48 | $13.02 | $13.34 | 91 388 |
| Apr 29, 2016 | $13.40 | $13.49 | $13.10 | $13.33 | 206 388 |
| Apr 28, 2016 | $13.55 | $13.70 | $13.34 | $13.44 | 225 789 |
| Apr 27, 2016 | $13.99 | $14.05 | $13.55 | $13.68 | 395 986 |
| Apr 26, 2016 | $13.55 | $13.74 | $13.25 | $13.73 | 630 047 |
| Apr 25, 2016 | $14.10 | $14.10 | $13.50 | $13.50 | 908 976 |
