Skip to main content
SecureWorks Corp. (SCWX)
NASDAQ: SCWX · Real-Time Price · USD
8.47
+0.02 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

SecureWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.468.478.458.478.470.24%124,022
Dec 19, 20248.488.488.458.458.45-159,274
Dec 18, 20248.478.488.458.458.45-0.12%140,924
Dec 17, 20248.468.488.468.468.46-133,739
Dec 16, 20248.488.488.468.468.46-0.24%72,958
Dec 13, 20248.488.508.478.488.48-0.12%82,038
Dec 12, 20248.468.498.468.498.490.47%133,369
Dec 11, 20248.508.508.458.458.45-0.35%152,869
Dec 10, 20248.458.508.458.488.480.24%315,238
Dec 9, 20248.458.478.458.468.46-130,026
Dec 6, 20248.458.468.448.468.460.12%191,423
Dec 5, 20248.468.498.458.458.45-0.24%110,570
Dec 4, 20248.468.518.468.478.470.12%304,975
Dec 3, 20248.468.468.458.468.460.36%140,382
Dec 2, 20248.428.488.428.438.43-0.12%222,395
Nov 29, 20248.398.468.388.448.440.72%266,613
Nov 27, 20248.408.408.388.388.38-0.12%484,809
Nov 26, 20248.388.398.378.398.390.24%431,438
Nov 25, 20248.398.398.378.378.37-0.24%519,466
Nov 22, 20248.378.398.368.398.390.36%1,563,051
Nov 21, 20248.388.388.368.368.36-0.12%405,714
Nov 20, 20248.378.388.378.378.370.12%348,177
Nov 19, 20248.378.388.368.368.36-0.24%636,647
Nov 18, 20248.368.398.368.388.380.12%1,187,300
Nov 15, 20248.378.388.368.378.37-121,363
Nov 14, 20248.368.388.358.378.37-149,536
Nov 13, 20248.378.388.368.378.37-164,138
Nov 12, 20248.368.378.368.378.37-0.12%102,224
Nov 11, 20248.378.388.368.388.380.12%59,046
Nov 8, 20248.388.388.368.378.37-60,449
Nov 7, 20248.388.388.368.378.37-244,265
Nov 6, 20248.398.408.378.378.370.12%316,796
Nov 5, 20248.388.388.368.368.36-0.12%196,838
Nov 4, 20248.388.388.368.378.37-297,505
Nov 1, 20248.368.388.368.378.37-208,193
Oct 31, 20248.378.388.348.378.37-0.12%257,592
Oct 30, 20248.378.388.358.388.380.12%412,092
Oct 29, 20248.398.398.368.378.37-0.12%222,925
Oct 28, 20248.408.408.378.388.380.12%235,615
Oct 25, 20248.408.408.378.378.37-0.36%122,054
Oct 24, 20248.388.408.368.408.40-863,667
Oct 23, 20248.388.408.358.408.40-906,805
Oct 22, 20248.358.408.358.408.400.48%1,443,954
Oct 21, 20248.408.418.348.368.36-1.30%2,193,854
Oct 18, 20248.208.478.088.478.474.44%27,998
Oct 17, 20248.108.177.858.118.110.12%22,693
Oct 16, 20248.078.107.828.108.10-0.37%23,317
Oct 15, 20248.058.308.058.138.130.74%8,756
Oct 14, 20248.168.177.968.078.07-1.10%8,340
Oct 11, 20248.088.318.088.168.16-8,432
Oct 10, 20248.078.248.008.168.161.12%8,417
Oct 9, 20247.838.197.818.078.073.07%15,531
Oct 8, 20247.907.987.347.837.830.90%27,006
Oct 7, 20248.168.177.767.767.76-5.60%22,862
Oct 4, 20248.218.237.948.228.221.73%23,713
Oct 3, 20248.198.398.018.088.08-0.62%19,032
Oct 2, 20248.028.418.028.138.130.62%21,164
Oct 1, 20248.828.827.998.088.08-8.70%30,023
Sep 30, 20247.798.857.558.858.8512.45%163,409
Sep 27, 20247.747.947.567.877.871.61%14,076
Sep 26, 20247.207.857.207.757.759.55%30,087
Sep 25, 20247.787.907.077.077.07-8.77%48,704
Sep 24, 20247.867.997.757.757.75-1.27%13,052
Sep 23, 20247.818.077.797.857.85-2.97%23,805
Sep 20, 20247.858.177.808.098.093.72%46,767
Sep 19, 20247.847.967.757.807.80-0.26%24,308
Sep 18, 20248.148.147.827.827.82-0.38%13,089
Sep 17, 20248.018.077.777.857.85-2.36%21,637
Sep 16, 20248.128.258.038.048.04-0.25%29,756
Sep 13, 20247.848.167.848.068.062.94%19,198
Sep 12, 20248.028.047.777.837.83-2.37%34,017
Sep 11, 20247.788.027.708.028.022.95%23,057
Sep 10, 20247.817.957.707.797.79-0.26%20,585
Sep 9, 20248.348.467.787.817.81-5.68%35,481
Sep 6, 20248.298.447.808.288.286.29%145,422
Sep 5, 20247.368.067.367.797.795.84%88,392
Sep 4, 20247.627.937.347.367.36-4.66%51,312
Sep 3, 20248.248.267.727.727.72-7.43%47,968
Aug 30, 20248.588.587.858.348.34-4.47%228,546
Aug 29, 20247.219.767.158.738.7320.41%1,028,899
Aug 28, 20247.357.357.137.257.25-0.55%13,616
Aug 27, 20247.507.687.267.297.29-1.75%7,995
Aug 26, 20247.877.887.367.427.42-5.48%25,266
Aug 23, 20247.387.857.287.857.857.68%18,014
Aug 22, 20247.337.337.187.297.290.28%5,237
Aug 21, 20247.407.407.157.277.27-0.55%14,636
Aug 20, 20247.287.557.287.317.31-1.48%7,787
Aug 19, 20247.317.557.137.427.420.41%46,563
Aug 16, 20247.287.607.157.397.39-3.90%30,580
Aug 15, 20247.297.807.187.697.697.40%58,647
Aug 14, 20247.187.247.137.167.160.56%6,565
Aug 13, 20247.087.257.037.127.12-0.42%9,516
Aug 12, 20246.917.206.907.157.152.58%19,224
Aug 9, 20247.077.176.826.976.97-1.27%20,190
Aug 8, 20247.067.276.957.067.06-0.07%23,397
Aug 7, 20247.137.696.987.077.07-0.49%126,563
Aug 6, 20247.677.676.977.107.10-7.31%10,079
Aug 5, 20247.837.967.127.667.66-4.13%59,208
Aug 2, 20247.668.007.557.997.990.88%58,490
Aug 1, 20247.678.007.407.927.922.86%65,633