Steel Connect, Inc. (STCN)
NASDAQ: STCN · Real-Time Price · USD
12.50
+0.15 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Steel Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.32 | 12.50 | 12.29 | 12.50 | 12.50 | 1.30% | 10,923 |
| Dec 19, 2024 | 12.36 | 12.39 | 12.30 | 12.34 | 12.34 | -0.16% | 7,764 |
| Dec 18, 2024 | 12.39 | 12.58 | 12.36 | 12.36 | 12.36 | -0.96% | 7,816 |
| Dec 17, 2024 | 12.34 | 12.49 | 12.23 | 12.48 | 12.48 | 0.89% | 11,088 |
| Dec 16, 2024 | 12.42 | 12.76 | 12.33 | 12.37 | 12.37 | -0.08% | 41,735 |
| Dec 13, 2024 | 12.39 | 12.39 | 12.28 | 12.38 | 12.38 | 0.24% | 8,859 |
| Dec 12, 2024 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | 1.31% | 5,004 |
| Dec 11, 2024 | 12.02 | 12.24 | 12.00 | 12.19 | 12.19 | -0.65% | 4,462 |
| Dec 10, 2024 | 12.35 | 12.35 | 12.26 | 12.27 | 12.27 | 1.40% | 15,897 |
| Dec 9, 2024 | 12.14 | 12.19 | 12.00 | 12.10 | 12.10 | -1.06% | 9,541 |
| Dec 6, 2024 | 12.06 | 12.26 | 12.06 | 12.23 | 12.23 | 0.08% | 7,395 |
| Dec 5, 2024 | 12.14 | 12.23 | 12.10 | 12.22 | 12.22 | -0.20% | 12,622 |
| Dec 4, 2024 | 12.36 | 12.58 | 12.07 | 12.25 | 12.25 | -0.69% | 57,238 |
| Dec 3, 2024 | 12.50 | 12.50 | 12.33 | 12.33 | 12.33 | -1.83% | 58,605 |
| Dec 2, 2024 | 12.25 | 12.75 | 12.00 | 12.56 | 12.56 | 0.80% | 42,774 |
| Nov 29, 2024 | 11.45 | 12.74 | 11.32 | 12.46 | 12.46 | 21.56% | 47,051 |
| Nov 27, 2024 | 10.27 | 10.36 | 9.96 | 10.25 | 10.25 | -0.39% | 27,392 |
| Nov 26, 2024 | 9.93 | 10.29 | 9.64 | 10.29 | 10.29 | 3.94% | 56,661 |
| Nov 25, 2024 | 9.83 | 10.23 | 9.83 | 9.90 | 9.90 | -1.30% | 14,540 |
| Nov 22, 2024 | 9.88 | 10.31 | 9.74 | 10.03 | 10.03 | 0.30% | 7,327 |
| Nov 21, 2024 | 10.29 | 10.29 | 9.81 | 10.00 | 10.00 | -3.26% | 10,391 |
| 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 |