Steel Connect Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.03	10.34	9.97	10.34	10.34	3.99%	3,533
Nov 19, 2024	9.45	9.94	9.45	9.94	9.94	4.41%	23,447
Nov 18, 2024	9.93	10.00	9.50	9.52	9.52	-5.08%	48,236
Nov 15, 2024	9.66	10.03	9.66	10.03	10.03	2.35%	4,909
Nov 14, 2024	10.29	10.29	9.76	9.80	9.80	-3.64%	106,509
Nov 13, 2024	10.05	10.32	9.75	10.17	10.17	2.31%	128,107
Nov 12, 2024	10.29	10.29	9.66	9.94	9.94	-3.40%	84,115
Nov 11, 2024	10.39	10.50	10.07	10.29	10.29	-2.00%	33,945
Nov 8, 2024	10.49	10.50	10.30	10.50	10.50	-0.94%	2,813
Nov 7, 2024	10.11	10.94	10.11	10.60	10.60	2.91%	22,395
Nov 6, 2024	10.31	10.65	10.20	10.30	10.30	3.00%	33,865
Nov 5, 2024	10.48	10.49	10.00	10.00	10.00	-2.91%	1,538
Nov 4, 2024	10.60	10.76	10.07	10.30	10.30	-3.29%	24,010
Nov 1, 2024	10.64	10.94	9.95	10.65	10.65	0.38%	4,146
Oct 31, 2024	10.40	10.94	10.40	10.61	10.61	-	3,946
Oct 30, 2024	10.61	11.25	10.15	10.61	10.61	-0.47%	29,809
Oct 29, 2024	10.11	10.74	10.06	10.66	10.66	5.44%	24,296
Oct 28, 2024	10.12	10.28	9.90	10.11	10.11	-	3,064
Oct 25, 2024	10.29	10.29	9.97	10.11	10.11	2.02%	8,164
Oct 24, 2024	9.90	10.12	9.71	9.91	9.91	-0.17%	29,746
Oct 23, 2024	9.77	10.30	9.77	9.93	9.93	-0.73%	46,334
Oct 22, 2024	9.87	10.04	9.65	10.00	10.00	0.20%	16,813
Oct 21, 2024	9.89	9.99	9.65	9.98	9.98	0.60%	11,314
Oct 18, 2024	10.30	10.30	9.82	9.92	9.92	-2.58%	802
Oct 17, 2024	9.89	10.40	9.89	10.18	10.18	-0.56%	1,907
Oct 16, 2024	10.45	10.57	10.11	10.24	10.24	-2.35%	11,985
Oct 15, 2024	10.20	10.49	10.20	10.49	10.49	2.50%	2,906
Oct 14, 2024	10.10	10.28	10.10	10.23	10.23	1.79%	4,572
Oct 11, 2024	9.96	10.23	9.96	10.05	10.05	0.15%	2,659
Oct 10, 2024	9.85	10.10	9.85	10.04	10.04	1.57%	2,724
Oct 9, 2024	9.61	9.97	9.61	9.88	9.88	2.28%	3,535
Oct 8, 2024	9.91	10.20	9.66	9.66	9.66	-7.91%	21,532
Oct 7, 2024	10.57	10.83	10.31	10.49	10.49	-0.79%	34,680
Oct 4, 2024	10.63	10.63	10.42	10.57	10.57	-1.09%	5,546
Oct 3, 2024	10.70	10.75	10.50	10.69	10.69	0.38%	2,635
Oct 2, 2024	10.79	10.80	10.52	10.65	10.65	-0.84%	3,420
Oct 1, 2024	10.72	10.84	10.56	10.74	10.74	1.80%	5,946
Sep 30, 2024	10.92	10.92	10.54	10.55	10.55	-3.39%	3,414
Sep 27, 2024	11.01	11.12	10.92	10.92	10.92	0.18%	2,920
Sep 26, 2024	11.10	11.10	10.59	10.90	10.90	-1.80%	11,538
Sep 25, 2024	11.00	11.10	10.97	11.10	11.10	0.54%	5,293
Sep 24, 2024	10.75	11.09	10.75	11.04	11.04	2.51%	4,667
Sep 23, 2024	10.75	10.77	10.32	10.77	10.77	-0.19%	8,304
Sep 20, 2024	10.72	10.81	9.72	10.79	10.79	-1.28%	62,198
Sep 19, 2024	10.40	10.93	10.40	10.93	10.93	4.19%	12,121
Sep 18, 2024	10.61	10.95	10.12	10.49	10.49	-1.13%	18,473
Sep 17, 2024	11.00	11.00	10.60	10.61	10.61	-4.76%	12,116
Sep 16, 2024	11.25	11.25	10.76	11.14	11.14	-2.96%	9,021
Sep 13, 2024	11.59	11.71	11.04	11.48	11.48	-0.17%	9,843
Sep 12, 2024	11.29	11.68	11.10	11.50	11.50	0.44%	12,322
Sep 11, 2024	10.94	11.63	10.93	11.45	11.45	1.69%	19,549
Sep 10, 2024	10.95	11.43	10.93	11.26	11.26	3.02%	7,082
Sep 9, 2024	11.72	11.72	10.58	10.93	10.93	-5.29%	15,878
Sep 6, 2024	11.03	11.60	11.03	11.54	11.54	4.91%	4,176
Sep 5, 2024	10.53	11.17	10.53	11.00	11.00	8.27%	5,780
Sep 4, 2024	10.73	10.97	10.16	10.16	10.16	-6.70%	18,661
Sep 3, 2024	11.62	11.66	10.86	10.89	10.89	-8.72%	9,810
Aug 30, 2024	11.76	11.95	11.43	11.93	11.93	0.25%	2,390
Aug 29, 2024	11.95	11.95	11.71	11.90	11.90	0.34%	1,978
Aug 28, 2024	11.40	11.92	11.28	11.86	11.86	-0.84%	15,433
Aug 27, 2024	11.87	11.96	11.82	11.96	11.96	-0.17%	1,442
Aug 26, 2024	11.88	11.98	11.88	11.98	11.98	0.67%	3,965
Aug 23, 2024	11.77	11.90	11.77	11.90	11.90	0.35%	1,703
Aug 22, 2024	11.66	11.86	11.66	11.86	11.86	1.96%	3,324
Aug 21, 2024	11.47	11.63	11.17	11.63	11.63	1.39%	15,971
Aug 20, 2024	11.17	11.67	10.73	11.47	11.47	0.26%	27,091
Aug 19, 2024	11.80	11.80	11.15	11.44	11.44	-2.89%	28,865
Aug 16, 2024	11.23	11.78	11.17	11.78	11.78	1.20%	5,720
Aug 15, 2024	11.27	11.70	11.27	11.64	11.64	0.87%	2,520
Aug 14, 2024	11.44	11.58	11.44	11.54	11.54	-	842
Aug 13, 2024	11.41	11.61	11.41	11.54	11.54	-1.03%	1,349
Aug 12, 2024	11.95	11.95	11.45	11.66	11.66	-3.87%	4,178
Aug 9, 2024	11.68	12.13	11.68	12.13	12.13	3.50%	2,857
Aug 8, 2024	11.98	11.98	11.63	11.72	11.72	1.38%	5,788
Aug 7, 2024	12.01	12.01	11.44	11.56	11.56	-4.30%	2,812
Aug 6, 2024	12.30	12.30	11.42	12.08	12.08	-1.31%	8,228
Aug 5, 2024	12.55	12.55	11.83	12.24	12.24	-3.01%	10,140
Aug 2, 2024	12.80	12.81	12.59	12.62	12.62	-2.02%	4,075
Aug 1, 2024	12.75	12.89	12.75	12.88	12.88	-0.08%	2,295
Jul 31, 2024	12.84	12.89	12.58	12.89	12.89	0.16%	46,206
Jul 30, 2024	12.84	12.90	12.65	12.87	12.87	0.16%	54,194
Jul 29, 2024	12.85	12.90	12.70	12.85	12.85	0.31%	34,911
Jul 26, 2024	12.81	12.85	12.50	12.81	12.81	0.23%	34,208
Jul 25, 2024	12.78	12.83	12.72	12.78	12.78	-0.16%	4,953
Jul 24, 2024	12.90	12.94	12.75	12.80	12.80	-0.78%	30,470
Jul 23, 2024	12.90	12.90	12.70	12.90	12.90	-	30,989
Jul 22, 2024	12.84	12.91	12.81	12.90	12.90	1.18%	23,628
Jul 19, 2024	12.69	12.83	12.61	12.75	12.75	0.55%	28,527
Jul 18, 2024	12.85	12.85	12.55	12.68	12.68	-1.32%	24,955
Jul 17, 2024	12.80	12.85	12.67	12.85	12.85	1.50%	21,972
Jul 16, 2024	12.85	12.85	12.51	12.66	12.66	-2.09%	41,459
Jul 15, 2024	12.83	12.95	12.78	12.93	12.93	0.78%	29,833
Jul 12, 2024	12.60	12.83	12.35	12.83	12.83	2.64%	5,274
Jul 11, 2024	12.50	12.82	12.45	12.50	12.50	-0.87%	3,338
Jul 10, 2024	12.95	12.95	12.38	12.61	12.61	-2.63%	8,462
Jul 9, 2024	12.94	13.00	12.78	12.95	12.95	-	7,884
Jul 8, 2024	12.85	12.95	12.81	12.95	12.95	0.15%	24,981
Jul 5, 2024	12.70	12.93	12.70	12.93	12.93	1.81%	8,992
Jul 3, 2024	12.84	12.84	12.29	12.70	12.70	0.79%	19,227
Jul 2, 2024	12.85	12.94	12.38	12.60	12.60	-1.95%	51,201