SecureWorks Corp. (SCWX)
NASDAQ: SCWX · Real-Time Price · USD
8.08
-0.05 (-0.62%)
Oct 3, 2024, 4:00 PM EDT - Market closed
SecureWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 8.19 | 8.39 | 8.01 | 8.08 | 8.08 | -0.62% | 18,432 |
| 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 |
| Jul 1, 2024 | 7.00 | 7.09 | 6.75 | 6.90 | 6.90 | -1.43% | 56,237 |
| Jun 28, 2024 | 6.42 | 7.10 | 6.36 | 7.00 | 7.00 | 8.19% | 94,502 |
| Jun 27, 2024 | 6.54 | 6.54 | 6.30 | 6.47 | 6.47 | -0.61% | 27,088 |
| Jun 26, 2024 | 6.15 | 6.51 | 6.15 | 6.51 | 6.51 | 6.20% | 23,485 |
| Jun 25, 2024 | 6.25 | 6.40 | 6.13 | 6.13 | 6.13 | -3.01% | 45,706 |
| Jun 24, 2024 | 6.28 | 6.50 | 6.25 | 6.32 | 6.32 | -0.63% | 59,341 |
| Jun 21, 2024 | 5.94 | 6.49 | 5.91 | 6.36 | 6.36 | 6.18% | 93,613 |
| Jun 20, 2024 | 6.01 | 6.20 | 5.99 | 5.99 | 5.99 | -0.33% | 70,161 |
| Jun 18, 2024 | 6.05 | 6.25 | 5.96 | 6.01 | 6.01 | -1.15% | 83,166 |
| Jun 17, 2024 | 6.31 | 6.31 | 5.98 | 6.08 | 6.08 | -4.55% | 60,486 |
| Jun 14, 2024 | 6.48 | 6.48 | 6.16 | 6.37 | 6.37 | -2.90% | 97,790 |
| Jun 13, 2024 | 6.79 | 6.88 | 6.46 | 6.56 | 6.56 | -4.23% | 14,693 |
| Jun 12, 2024 | 6.64 | 6.97 | 6.61 | 6.85 | 6.85 | 3.16% | 23,945 |
| Jun 11, 2024 | 6.33 | 6.64 | 6.33 | 6.64 | 6.64 | 4.90% | 20,466 |
| Jun 10, 2024 | 6.01 | 6.49 | 6.01 | 6.33 | 6.33 | -0.47% | 32,661 |
| Jun 7, 2024 | 6.92 | 6.99 | 6.36 | 6.36 | 6.36 | -6.61% | 97,431 |
| Jun 6, 2024 | 6.30 | 7.20 | 6.30 | 6.81 | 6.81 | 16.41% | 292,324 |
| Jun 5, 2024 | 5.80 | 5.90 | 5.72 | 5.85 | 5.85 | 1.56% | 34,251 |
| Jun 4, 2024 | 5.89 | 5.93 | 5.70 | 5.76 | 5.76 | -1.54% | 36,096 |
| Jun 3, 2024 | 5.90 | 5.99 | 5.76 | 5.85 | 5.85 | 0.34% | 43,510 |
| May 31, 2024 | 5.98 | 5.98 | 5.65 | 5.83 | 5.83 | -1.69% | 58,960 |
| May 30, 2024 | 5.90 | 5.97 | 5.90 | 5.93 | 5.93 | 2.07% | 18,661 |
| May 29, 2024 | 5.97 | 5.98 | 5.81 | 5.81 | 5.81 | -2.52% | 32,581 |
| May 28, 2024 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | -3.09% | 15,311 |
| May 24, 2024 | 6.00 | 6.18 | 5.98 | 6.15 | 6.15 | 3.54% | 11,730 |
| May 23, 2024 | 6.05 | 6.08 | 5.92 | 5.94 | 5.94 | -0.67% | 10,630 |
| May 22, 2024 | 6.19 | 6.19 | 5.92 | 5.98 | 5.98 | -3.70% | 37,955 |
| May 21, 2024 | 6.25 | 6.29 | 6.13 | 6.21 | 6.21 | 1.14% | 82,014 |
| May 20, 2024 | 6.28 | 6.35 | 6.12 | 6.14 | 6.14 | -2.07% | 21,479 |
| May 17, 2024 | 6.34 | 6.34 | 6.27 | 6.27 | 6.27 | -0.79% | 13,941 |
| May 16, 2024 | 6.27 | 6.32 | 6.17 | 6.32 | 6.32 | 1.12% | 29,648 |
| May 15, 2024 | 6.29 | 6.40 | 6.20 | 6.25 | 6.25 | -0.48% | 25,756 |
| May 14, 2024 | 6.34 | 6.41 | 6.28 | 6.28 | 6.28 | -0.32% | 35,129 |
| May 13, 2024 | 6.31 | 6.33 | 6.20 | 6.30 | 6.30 | -1.10% | 94,913 |