Steel Connect, Inc. (STCN)
NASDAQ: STCN · Real-Time Price · USD
10.90
-0.20 (-1.80%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 12.84 | 12.85 | 12.69 | 12.85 | 12.85 | 0.08% | 7,728 |
| Jun 28, 2024 | 12.59 | 12.84 | 12.49 | 12.84 | 12.84 | 0.08% | 15,328 |
| Jun 27, 2024 | 12.84 | 12.84 | 12.72 | 12.83 | 12.83 | -0.08% | 3,094 |
| Jun 26, 2024 | 12.80 | 12.85 | 12.60 | 12.84 | 12.84 | 0.31% | 13,168 |
| Jun 25, 2024 | 12.67 | 13.00 | 12.35 | 12.80 | 12.80 | 1.03% | 8,139 |
| Jun 24, 2024 | 12.43 | 12.67 | 12.17 | 12.67 | 12.67 | 0.24% | 17,907 |
| Jun 21, 2024 | 12.47 | 12.65 | 12.00 | 12.64 | 12.64 | 1.20% | 32,326 |
| Jun 20, 2024 | 12.54 | 12.57 | 12.30 | 12.49 | 12.49 | -0.32% | 8,122 |
| Jun 18, 2024 | 12.06 | 12.53 | 11.39 | 12.53 | 12.53 | 3.51% | 47,083 |
| Jun 17, 2024 | 12.19 | 12.57 | 11.70 | 12.11 | 12.11 | -0.45% | 19,280 |
| Jun 14, 2024 | 12.65 | 12.65 | 12.10 | 12.16 | 12.16 | -3.57% | 11,630 |
| Jun 13, 2024 | 12.00 | 12.61 | 11.70 | 12.61 | 12.61 | 5.35% | 29,820 |
| Jun 12, 2024 | 11.70 | 11.97 | 11.37 | 11.97 | 11.97 | 2.31% | 15,203 |
| Jun 11, 2024 | 11.20 | 11.74 | 11.20 | 11.70 | 11.70 | -0.43% | 1,650 |
| Jun 10, 2024 | 11.01 | 11.75 | 11.00 | 11.75 | 11.75 | 6.82% | 33,803 |
| Jun 7, 2024 | 11.10 | 11.57 | 10.11 | 11.00 | 11.00 | -1.61% | 18,952 |
| Jun 6, 2024 | 10.00 | 11.18 | 10.00 | 11.18 | 11.18 | 7.19% | 3,186 |
| Jun 5, 2024 | 10.72 | 10.98 | 10.05 | 10.43 | 10.43 | -3.07% | 29,907 |
| Jun 4, 2024 | 11.84 | 11.84 | 10.61 | 10.76 | 10.76 | 0.28% | 3,865 |
| Jun 3, 2024 | 11.10 | 11.10 | 10.60 | 10.73 | 10.73 | -3.77% | 4,698 |
| May 31, 2024 | 11.05 | 11.55 | 11.05 | 11.15 | 11.15 | -1.68% | 2,499 |
| May 30, 2024 | 11.15 | 11.55 | 11.15 | 11.34 | 11.34 | -1.56% | 1,507 |
| May 29, 2024 | 11.62 | 11.64 | 11.15 | 11.52 | 11.52 | 0.26% | 4,800 |
| May 28, 2024 | 11.12 | 12.10 | 11.12 | 11.49 | 11.49 | -0.91% | 3,507 |
| May 24, 2024 | 11.51 | 11.60 | 11.35 | 11.60 | 11.60 | 3.16% | 2,434 |
| May 23, 2024 | 11.70 | 11.70 | 11.16 | 11.24 | 11.24 | -4.83% | 6,207 |
| May 22, 2024 | 11.88 | 11.99 | 11.80 | 11.81 | 11.81 | 0.91% | 4,403 |
| May 21, 2024 | 11.97 | 11.97 | 11.70 | 11.70 | 11.70 | -2.56% | 5,440 |
| May 20, 2024 | 12.36 | 12.40 | 11.63 | 12.01 | 12.01 | -4.07% | 9,644 |
| May 17, 2024 | 12.49 | 12.61 | 12.40 | 12.52 | 12.52 | -0.48% | 5,648 |
| May 16, 2024 | 12.58 | 12.58 | 12.35 | 12.58 | 12.58 | - | 1,898 |
| May 15, 2024 | 12.54 | 12.60 | 12.45 | 12.58 | 12.58 | 0.24% | 12,072 |
| May 14, 2024 | 12.46 | 12.55 | 12.46 | 12.55 | 12.55 | 0.72% | 6,276 |
| May 13, 2024 | 12.51 | 12.60 | 12.46 | 12.46 | 12.46 | -0.72% | 8,014 |
| May 10, 2024 | 12.45 | 12.55 | 12.40 | 12.55 | 12.55 | 0.40% | 6,582 |
| May 9, 2024 | 12.43 | 12.50 | 12.33 | 12.50 | 12.50 | 0.16% | 2,611 |
| May 8, 2024 | 12.55 | 12.55 | 12.39 | 12.48 | 12.48 | 0.16% | 2,946 |
| May 7, 2024 | 12.27 | 12.60 | 12.21 | 12.46 | 12.46 | 0.73% | 7,522 |
| May 6, 2024 | 11.88 | 12.48 | 11.83 | 12.37 | 12.37 | 2.91% | 6,556 |
| May 3, 2024 | 12.42 | 12.44 | 11.95 | 12.02 | 12.02 | -3.69% | 4,525 |