SecureWorks Corp. (SCWX)
NASDAQ: SCWX · Real-Time Price · USD
8.38
+0.01 (0.06%)
Nov 21, 2024, 1:05 PM EST - Market open
SecureWorks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Nov 18, 2024 | 8.36 | 8.39 | 8.36 | 8.38 | 8.38 | 0.12% | 1,187,300 |
Nov 15, 2024 | 8.37 | 8.38 | 8.36 | 8.37 | 8.37 | - | 121,363 |
Nov 14, 2024 | 8.36 | 8.38 | 8.35 | 8.37 | 8.37 | - | 149,536 |
Nov 13, 2024 | 8.37 | 8.38 | 8.36 | 8.37 | 8.37 | - | 164,138 |
Nov 12, 2024 | 8.36 | 8.37 | 8.36 | 8.37 | 8.37 | -0.12% | 102,224 |
Nov 11, 2024 | 8.37 | 8.38 | 8.36 | 8.38 | 8.38 | 0.12% | 59,046 |
Nov 8, 2024 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | - | 60,449 |
Nov 7, 2024 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | - | 244,265 |
Nov 6, 2024 | 8.39 | 8.40 | 8.37 | 8.37 | 8.37 | 0.12% | 316,796 |
Nov 5, 2024 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.12% | 196,838 |
Nov 4, 2024 | 8.38 | 8.38 | 8.36 | 8.37 | 8.37 | - | 297,505 |
Nov 1, 2024 | 8.36 | 8.38 | 8.36 | 8.37 | 8.37 | - | 208,193 |
Oct 31, 2024 | 8.37 | 8.38 | 8.34 | 8.37 | 8.37 | -0.12% | 257,592 |
Oct 30, 2024 | 8.37 | 8.38 | 8.35 | 8.38 | 8.38 | 0.12% | 412,092 |
Oct 29, 2024 | 8.39 | 8.39 | 8.36 | 8.37 | 8.37 | -0.12% | 222,925 |
Oct 28, 2024 | 8.40 | 8.40 | 8.37 | 8.38 | 8.38 | 0.12% | 235,615 |
Oct 25, 2024 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | -0.36% | 122,054 |
Oct 24, 2024 | 8.38 | 8.40 | 8.36 | 8.40 | 8.40 | - | 863,667 |
Oct 23, 2024 | 8.38 | 8.40 | 8.35 | 8.40 | 8.40 | - | 906,805 |
Oct 22, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.48% | 1,443,954 |
Oct 21, 2024 | 8.40 | 8.41 | 8.34 | 8.36 | 8.36 | -1.30% | 2,193,854 |
Oct 18, 2024 | 8.20 | 8.47 | 8.08 | 8.47 | 8.47 | 4.44% | 27,998 |
Oct 17, 2024 | 8.10 | 8.17 | 7.85 | 8.11 | 8.11 | 0.12% | 22,693 |
Oct 16, 2024 | 8.07 | 8.10 | 7.82 | 8.10 | 8.10 | -0.37% | 23,317 |
Oct 15, 2024 | 8.05 | 8.30 | 8.05 | 8.13 | 8.13 | 0.74% | 8,756 |
Oct 14, 2024 | 8.16 | 8.17 | 7.96 | 8.07 | 8.07 | -1.10% | 8,340 |
Oct 11, 2024 | 8.08 | 8.31 | 8.08 | 8.16 | 8.16 | - | 8,432 |
Oct 10, 2024 | 8.07 | 8.24 | 8.00 | 8.16 | 8.16 | 1.12% | 8,417 |
Oct 9, 2024 | 7.83 | 8.19 | 7.81 | 8.07 | 8.07 | 3.07% | 15,531 |
Oct 8, 2024 | 7.90 | 7.98 | 7.34 | 7.83 | 7.83 | 0.90% | 27,006 |
Oct 7, 2024 | 8.16 | 8.17 | 7.76 | 7.76 | 7.76 | -5.60% | 22,862 |
Oct 4, 2024 | 8.21 | 8.23 | 7.94 | 8.22 | 8.22 | 1.73% | 23,713 |
Oct 3, 2024 | 8.19 | 8.39 | 8.01 | 8.08 | 8.08 | -0.62% | 19,032 |
Oct 2, 2024 | 8.02 | 8.41 | 8.02 | 8.13 | 8.13 | 0.62% | 21,164 |
Oct 1, 2024 | 8.82 | 8.82 | 7.99 | 8.08 | 8.08 | -8.70% | 30,023 |
Sep 30, 2024 | 7.79 | 8.85 | 7.55 | 8.85 | 8.85 | 12.45% | 163,409 |
Sep 27, 2024 | 7.74 | 7.94 | 7.56 | 7.87 | 7.87 | 1.61% | 14,076 |
Sep 26, 2024 | 7.20 | 7.85 | 7.20 | 7.75 | 7.75 | 9.55% | 30,087 |
Sep 25, 2024 | 7.78 | 7.90 | 7.07 | 7.07 | 7.07 | -8.77% | 48,704 |
Sep 24, 2024 | 7.86 | 7.99 | 7.75 | 7.75 | 7.75 | -1.27% | 13,052 |
Sep 23, 2024 | 7.81 | 8.07 | 7.79 | 7.85 | 7.85 | -2.97% | 23,805 |
Sep 20, 2024 | 7.85 | 8.17 | 7.80 | 8.09 | 8.09 | 3.72% | 46,767 |
Sep 19, 2024 | 7.84 | 7.96 | 7.75 | 7.80 | 7.80 | -0.26% | 24,308 |
Sep 18, 2024 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -0.38% | 13,089 |
Sep 17, 2024 | 8.01 | 8.07 | 7.77 | 7.85 | 7.85 | -2.36% | 21,637 |
Sep 16, 2024 | 8.12 | 8.25 | 8.03 | 8.04 | 8.04 | -0.25% | 29,756 |
Sep 13, 2024 | 7.84 | 8.16 | 7.84 | 8.06 | 8.06 | 2.94% | 19,198 |
Sep 12, 2024 | 8.02 | 8.04 | 7.77 | 7.83 | 7.83 | -2.37% | 34,017 |
Sep 11, 2024 | 7.78 | 8.02 | 7.70 | 8.02 | 8.02 | 2.95% | 23,057 |
Sep 10, 2024 | 7.81 | 7.95 | 7.70 | 7.79 | 7.79 | -0.26% | 20,585 |
Sep 9, 2024 | 8.34 | 8.46 | 7.78 | 7.81 | 7.81 | -5.68% | 35,481 |
Sep 6, 2024 | 8.29 | 8.44 | 7.80 | 8.28 | 8.28 | 6.29% | 145,422 |
Sep 5, 2024 | 7.36 | 8.06 | 7.36 | 7.79 | 7.79 | 5.84% | 88,392 |
Sep 4, 2024 | 7.62 | 7.93 | 7.34 | 7.36 | 7.36 | -4.66% | 51,312 |
Sep 3, 2024 | 8.24 | 8.26 | 7.72 | 7.72 | 7.72 | -7.43% | 47,968 |
Aug 30, 2024 | 8.58 | 8.58 | 7.85 | 8.34 | 8.34 | -4.47% | 228,546 |
Aug 29, 2024 | 7.21 | 9.76 | 7.15 | 8.73 | 8.73 | 20.41% | 1,028,899 |
Aug 28, 2024 | 7.35 | 7.35 | 7.13 | 7.25 | 7.25 | -0.55% | 13,616 |
Aug 27, 2024 | 7.50 | 7.68 | 7.26 | 7.29 | 7.29 | -1.75% | 7,995 |
Aug 26, 2024 | 7.87 | 7.88 | 7.36 | 7.42 | 7.42 | -5.48% | 25,266 |
Aug 23, 2024 | 7.38 | 7.85 | 7.28 | 7.85 | 7.85 | 7.68% | 18,014 |
Aug 22, 2024 | 7.33 | 7.33 | 7.18 | 7.29 | 7.29 | 0.28% | 5,237 |
Aug 21, 2024 | 7.40 | 7.40 | 7.15 | 7.27 | 7.27 | -0.55% | 14,636 |
Aug 20, 2024 | 7.28 | 7.55 | 7.28 | 7.31 | 7.31 | -1.48% | 7,787 |
Aug 19, 2024 | 7.31 | 7.55 | 7.13 | 7.42 | 7.42 | 0.41% | 46,563 |
Aug 16, 2024 | 7.28 | 7.60 | 7.15 | 7.39 | 7.39 | -3.90% | 30,580 |
Aug 15, 2024 | 7.29 | 7.80 | 7.18 | 7.69 | 7.69 | 7.40% | 58,647 |
Aug 14, 2024 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | 0.56% | 6,565 |
Aug 13, 2024 | 7.08 | 7.25 | 7.03 | 7.12 | 7.12 | -0.42% | 9,516 |
Aug 12, 2024 | 6.91 | 7.20 | 6.90 | 7.15 | 7.15 | 2.58% | 19,224 |
Aug 9, 2024 | 7.07 | 7.17 | 6.82 | 6.97 | 6.97 | -1.27% | 20,190 |
Aug 8, 2024 | 7.06 | 7.27 | 6.95 | 7.06 | 7.06 | -0.07% | 23,397 |
Aug 7, 2024 | 7.13 | 7.69 | 6.98 | 7.07 | 7.07 | -0.49% | 126,563 |
Aug 6, 2024 | 7.67 | 7.67 | 6.97 | 7.10 | 7.10 | -7.31% | 10,079 |
Aug 5, 2024 | 7.83 | 7.96 | 7.12 | 7.66 | 7.66 | -4.13% | 59,208 |
Aug 2, 2024 | 7.66 | 8.00 | 7.55 | 7.99 | 7.99 | 0.88% | 58,490 |
Aug 1, 2024 | 7.67 | 8.00 | 7.40 | 7.92 | 7.92 | 2.86% | 65,633 |
Jul 31, 2024 | 7.11 | 7.75 | 7.05 | 7.70 | 7.70 | 7.24% | 42,722 |
Jul 30, 2024 | 7.21 | 7.21 | 7.05 | 7.18 | 7.18 | 0.70% | 10,083 |
Jul 29, 2024 | 7.10 | 7.22 | 7.08 | 7.13 | 7.13 | -1.25% | 24,281 |
Jul 26, 2024 | 7.24 | 7.31 | 7.14 | 7.22 | 7.22 | -0.96% | 12,718 |
Jul 25, 2024 | 7.44 | 7.60 | 7.29 | 7.29 | 7.29 | -2.80% | 13,472 |
Jul 24, 2024 | 7.55 | 7.64 | 7.42 | 7.50 | 7.50 | -1.32% | 18,616 |
Jul 23, 2024 | 7.39 | 7.68 | 7.39 | 7.60 | 7.60 | 1.60% | 30,038 |
Jul 22, 2024 | 7.48 | 7.54 | 7.30 | 7.48 | 7.48 | 0.94% | 16,481 |
Jul 19, 2024 | 7.21 | 7.60 | 7.13 | 7.41 | 7.41 | 1.93% | 20,666 |
Jul 18, 2024 | 7.54 | 7.54 | 7.09 | 7.27 | 7.27 | -4.84% | 30,739 |
Jul 17, 2024 | 7.35 | 7.64 | 7.19 | 7.64 | 7.64 | 2.83% | 25,776 |
Jul 16, 2024 | 7.15 | 7.50 | 7.15 | 7.43 | 7.43 | 3.77% | 48,125 |
Jul 15, 2024 | 7.22 | 7.35 | 7.16 | 7.16 | 7.16 | -0.42% | 20,800 |
Jul 12, 2024 | 7.45 | 7.45 | 7.08 | 7.19 | 7.19 | -3.49% | 22,634 |
Jul 11, 2024 | 7.30 | 7.45 | 7.20 | 7.45 | 7.45 | 2.90% | 26,265 |
Jul 10, 2024 | 7.18 | 7.28 | 6.95 | 7.24 | 7.24 | 0.56% | 42,389 |
Jul 9, 2024 | 7.11 | 7.23 | 6.95 | 7.20 | 7.20 | 0.14% | 24,070 |
Jul 8, 2024 | 6.96 | 7.20 | 6.86 | 7.19 | 7.19 | 3.16% | 20,373 |
Jul 5, 2024 | 7.26 | 7.30 | 6.94 | 6.97 | 6.97 | -4.52% | 20,628 |
Jul 3, 2024 | 7.10 | 7.35 | 7.04 | 7.30 | 7.30 | 3.55% | 36,529 |
Jul 2, 2024 | 6.85 | 7.10 | 6.72 | 7.05 | 7.05 | 2.17% | 35,579 |