SecureWorks Corp. (SCWX)
8.51
+0.02 (0.24%)
Inactive · Last trade price
on Jan 31, 2025
SecureWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | - |
| Jan 31, 2025 | 8.49 | 8.53 | 8.49 | 8.51 | 8.51 | 0.24% | 2,158,196 |
| Jan 30, 2025 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | - | 411,473 |
| Jan 29, 2025 | 8.50 | 8.51 | 8.49 | 8.49 | 8.49 | - | 441,160 |
| Jan 28, 2025 | 8.47 | 8.51 | 8.47 | 8.49 | 8.49 | 0.12% | 1,177,949 |
| Jan 27, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 0.12% | 130,562 |
| Jan 24, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | 0.12% | 280,607 |
| Jan 23, 2025 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 0.24% | 116,235 |
| Jan 22, 2025 | 8.45 | 8.46 | 8.44 | 8.44 | 8.44 | - | 50,034 |
| Jan 21, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.12% | 66,383 |
| Jan 17, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.12% | 137,001 |
| Jan 16, 2025 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | - | 147,461 |
| Jan 15, 2025 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 0.12% | 290,531 |
| Jan 14, 2025 | 8.44 | 8.45 | 8.42 | 8.43 | 8.43 | - | 229,048 |
| Jan 13, 2025 | 8.42 | 8.44 | 8.41 | 8.43 | 8.43 | - | 224,166 |
| Jan 10, 2025 | 8.43 | 8.45 | 8.43 | 8.43 | 8.43 | 0.12% | 135,955 |
| Jan 8, 2025 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | -0.24% | 199,879 |
| Jan 7, 2025 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | - | 156,572 |
| Jan 6, 2025 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | - | 137,673 |
| Jan 3, 2025 | 8.45 | 8.46 | 8.43 | 8.44 | 8.44 | - | 251,876 |
| Jan 2, 2025 | 8.45 | 8.47 | 8.44 | 8.44 | 8.44 | -0.24% | 263,112 |
| Dec 31, 2024 | 8.46 | 8.48 | 8.45 | 8.46 | 8.46 | 0.12% | 112,144 |
| Dec 30, 2024 | 8.45 | 8.46 | 8.43 | 8.45 | 8.45 | - | 84,320 |
| Dec 27, 2024 | 8.47 | 8.47 | 8.45 | 8.45 | 8.45 | -0.12% | 50,385 |
| Dec 26, 2024 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | - | 98,433 |
| Dec 24, 2024 | 8.46 | 8.46 | 8.45 | 8.46 | 8.46 | - | 41,296 |
| Dec 23, 2024 | 8.48 | 8.48 | 8.45 | 8.46 | 8.46 | -0.12% | 233,557 |
| Dec 20, 2024 | 8.46 | 8.47 | 8.45 | 8.47 | 8.47 | 0.24% | 124,022 |
| Dec 19, 2024 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | - | 159,274 |
| Dec 18, 2024 | 8.47 | 8.48 | 8.45 | 8.45 | 8.45 | -0.12% | 140,924 |
| Dec 17, 2024 | 8.46 | 8.48 | 8.46 | 8.46 | 8.46 | - | 133,739 |
| Dec 16, 2024 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | -0.24% | 72,958 |
| Dec 13, 2024 | 8.48 | 8.50 | 8.47 | 8.48 | 8.48 | -0.12% | 82,038 |
| Dec 12, 2024 | 8.46 | 8.49 | 8.46 | 8.49 | 8.49 | 0.47% | 133,369 |
| Dec 11, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.35% | 152,869 |
| Dec 10, 2024 | 8.45 | 8.50 | 8.45 | 8.48 | 8.48 | 0.24% | 315,238 |
| Dec 9, 2024 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | - | 130,026 |
| Dec 6, 2024 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 0.12% | 191,423 |
| Dec 5, 2024 | 8.46 | 8.49 | 8.45 | 8.45 | 8.45 | -0.24% | 110,570 |
| Dec 4, 2024 | 8.46 | 8.51 | 8.46 | 8.47 | 8.47 | 0.12% | 304,975 |
| Dec 3, 2024 | 8.46 | 8.46 | 8.45 | 8.46 | 8.46 | 0.36% | 140,382 |
| Dec 2, 2024 | 8.42 | 8.48 | 8.42 | 8.43 | 8.43 | -0.12% | 222,395 |
| Nov 29, 2024 | 8.39 | 8.46 | 8.38 | 8.44 | 8.44 | 0.72% | 266,613 |
| Nov 27, 2024 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | -0.12% | 484,809 |
| Nov 26, 2024 | 8.38 | 8.39 | 8.37 | 8.39 | 8.39 | 0.24% | 431,438 |
| Nov 25, 2024 | 8.39 | 8.39 | 8.37 | 8.37 | 8.37 | -0.24% | 519,466 |
| Nov 22, 2024 | 8.37 | 8.39 | 8.36 | 8.39 | 8.39 | 0.36% | 1,563,051 |
| Nov 21, 2024 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.12% | 405,714 |
| Nov 20, 2024 | 8.37 | 8.38 | 8.37 | 8.37 | 8.37 | 0.12% | 348,177 |
| Nov 19, 2024 | 8.37 | 8.38 | 8.36 | 8.36 | 8.36 | -0.24% | 636,647 |