SecureWorks Corp. (SCWX) NASDAQ

8.51

+0(+0.00%)

Updated at February 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 05, 20258.518.518.518.518.510
February 04, 20258.518.518.518.518.510
February 03, 20258.518.518.518.518.510
January 31, 20258.498.518.518.538.492.16M
January 30, 20258.498.498.498.518.49411,500
January 29, 20258.58.498.498.518.49441,200
January 28, 20258.478.498.498.518.471.18M
January 27, 20258.468.488.488.488.46130,600
January 24, 20258.478.478.478.488.45280,607
January 23, 20258.458.468.468.478.45116,235
January 22, 20258.458.448.448.468.4450,034
January 21, 20258.458.448.448.458.4466,400
January 17, 20258.448.458.458.458.44137,001
January 16, 20258.448.448.448.458.43147,500
January 15, 20258.448.448.448.458.43290,531
January 14, 20258.448.438.438.458.42229,048
January 13, 20258.428.438.438.448.41224,200
January 10, 20258.438.438.438.458.43136,000
January 08, 20258.448.428.428.448.4199,900
January 07, 20258.438.448.448.458.43156,600
January 06, 20258.448.448.448.458.43137,700
January 03, 20258.458.448.448.468.43251,900
January 02, 20258.458.448.448.478.44263,112
December 31, 20248.468.468.468.488.45112,144
December 30, 20248.458.458.458.468.4384,320
December 27, 20248.478.458.458.478.4550,400
December 26, 20248.458.468.468.478.4598,433
December 24, 20248.468.468.468.468.4541,300
December 23, 20248.488.468.468.488.45233,600
December 20, 20248.468.478.478.478.45124,022
December 19, 20248.488.458.458.488.45159,300
December 18, 20248.478.458.458.488.45140,924
December 17, 20248.468.468.468.488.46133,739
December 16, 20248.488.468.468.488.4673,000
December 13, 20248.488.488.488.58.4782,038
December 12, 20248.468.498.498.498.46133,400
December 11, 20248.58.458.458.58.45152,900
December 10, 20248.458.488.488.58.45315,238
December 09, 20248.458.468.468.478.45130,026
December 06, 20248.458.468.468.468.44191,423
December 05, 20248.468.458.458.498.45110,600
December 04, 20248.468.478.478.518.46305,000
December 03, 20248.468.468.468.468.45140,382
December 02, 20248.428.438.438.488.42222,400
November 29, 20248.398.448.448.468.38266,613
November 27, 20248.48.388.388.48.38484,809
November 26, 20248.388.398.398.398.37431,438
November 25, 20248.398.378.378.398.37519,500
November 22, 20248.378.398.398.398.361.56M
November 21, 20248.388.368.368.388.36405,714
November 20, 20248.378.378.378.388.37348,200
November 19, 20248.378.368.368.388.36636,647
November 18, 20248.368.388.388.398.361.19M
November 15, 20248.378.378.378.388.36121,400
November 14, 20248.368.378.378.388.35149,536
November 13, 20248.378.378.378.388.36164,138
November 12, 20248.368.378.378.378.36102,224
November 11, 20248.378.388.388.388.3659,046
November 08, 20248.388.378.378.388.3660,449
November 07, 20248.388.378.378.388.36244,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved