Steel Connect, Inc. (STCN)
Jan 2, 2025 - STCN was delisted
12.18
-0.29 (-2.33%)
Inactive · Last trade price
on Jan 2, 2025
Steel Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 12.44 | 12.58 | 12.00 | 12.18 | 12.18 | -2.33% | 290,853 |
| Dec 31, 2024 | 12.22 | 12.52 | 12.22 | 12.47 | 12.47 | 0.65% | 25,875 |
| Dec 30, 2024 | 12.29 | 12.57 | 11.46 | 12.39 | 12.39 | - | 74,479 |
| Dec 27, 2024 | 12.50 | 12.50 | 12.21 | 12.39 | 12.39 | -0.40% | 9,896 |
| Dec 26, 2024 | 12.44 | 12.50 | 12.44 | 12.44 | 12.44 | -0.48% | 3,521 |
| Dec 24, 2024 | 12.44 | 12.50 | 11.94 | 12.50 | 12.50 | 0.16% | 8,529 |
| Dec 23, 2024 | 12.50 | 12.50 | 12.23 | 12.48 | 12.48 | -0.16% | 7,787 |
| 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 |