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 12, 2023 | $7.33 | $7.50 | $7.31 | $7.43 | 48 023 |
| Jul 11, 2023 | $7.31 | $7.36 | $7.15 | $7.28 | 38 203 |
| Jul 10, 2023 | $7.13 | $7.32 | $7.10 | $7.32 | 41 344 |
| Jul 07, 2023 | $6.86 | $7.06 | $6.84 | $7.00 | 62 756 |
| Jul 06, 2023 | $6.57 | $6.87 | $6.57 | $6.85 | 112 153 |
| Jul 05, 2023 | $7.19 | $7.19 | $6.61 | $6.61 | 72 492 |
| Jul 03, 2023 | $7.19 | $7.27 | $7.14 | $7.20 | 24 775 |
| Jun 30, 2023 | $7.15 | $7.29 | $7.01 | $7.23 | 149 659 |
| Jun 29, 2023 | $7.00 | $7.21 | $7.00 | $7.17 | 51 004 |
| Jun 28, 2023 | $6.94 | $7.07 | $6.89 | $6.98 | 50 242 |
| Jun 27, 2023 | $7.03 | $7.08 | $6.87 | $6.88 | 69 471 |
| Jun 26, 2023 | $7.09 | $7.31 | $6.97 | $7.00 | 104 407 |
| Jun 23, 2023 | $7.07 | $7.36 | $6.98 | $7.02 | 1 112 877 |
| Jun 22, 2023 | $6.85 | $7.11 | $6.71 | $7.06 | 102 350 |
| Jun 21, 2023 | $7.10 | $7.10 | $6.78 | $6.79 | 137 072 |
| Jun 20, 2023 | $7.29 | $7.52 | $6.95 | $7.10 | 121 526 |
| Jun 16, 2023 | $7.45 | $7.61 | $7.24 | $7.29 | 153 432 |
| Jun 15, 2023 | $7.31 | $7.41 | $7.20 | $7.32 | 122 503 |
| Jun 14, 2023 | $7.12 | $7.45 | $7.09 | $7.27 | 110 957 |
| Jun 13, 2023 | $6.69 | $7.12 | $6.69 | $7.06 | 106 630 |
| Jun 12, 2023 | $6.87 | $6.97 | $6.55 | $6.59 | 88 601 |
| Jun 09, 2023 | $6.81 | $7.07 | $6.81 | $6.87 | 109 625 |
| Jun 08, 2023 | $7.32 | $7.45 | $6.68 | $6.91 | 338 496 |
| Jun 07, 2023 | $8.20 | $8.36 | $7.97 | $8.01 | 99 575 |
| Jun 06, 2023 | $8.13 | $8.34 | $8.08 | $8.23 | 57 660 |
