Steel Connect, Inc. - STCN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	12.18	12.18	12.18	12.18	12.18	0
January 10, 2025	12.18	12.18	12.18	12.18	12.18	0
January 08, 2025	12.18	12.18	12.18	12.18	12.18	0
January 07, 2025	12.18	12.18	12.18	12.18	12.18	0
January 06, 2025	12.18	12.18	12.18	12.18	12.18	0
January 03, 2025	12.18	12.18	12.18	12.18	12.18	0
January 02, 2025	12.44	12.18	12.18	12.58	12	290,625
December 31, 2024	12.22	12.47	12.47	12.52	12.22	25,900
December 30, 2024	12.29	12.39	12.39	12.57	11.46	74,500
December 27, 2024	12.5	12.39	12.39	12.5	12.21	9,896
December 26, 2024	12.44	12.44	12.44	12.5	12.44	3,521
December 24, 2024	12.44	12.5	12.5	12.5	11.94	8,529
December 23, 2024	12.5	12.48	12.48	12.5	12.23	7,800
December 20, 2024	12.32	12.5	12.5	12.5	12.29	10,923
December 19, 2024	12.36	12.34	12.34	12.39	12.3	7,800
December 18, 2024	12.39	12.36	12.36	12.58	12.36	7,816
December 17, 2024	12.34	12.48	12.48	12.49	12.23	11,100
December 16, 2024	12.42	12.37	12.37	12.76	12.33	41,735
December 13, 2024	12.39	12.38	12.38	12.39	12.28	8,859
December 12, 2024	12.21	12.35	12.35	12.35	12.21	5,004
December 11, 2024	12.02	12.19	12.19	12.24	12	4,500
December 10, 2024	12.35	12.27	12.27	12.35	12.26	15,900
December 09, 2024	12.14	12.1	12.1	12.19	12	9,541
December 06, 2024	12.06	12.23	12.23	12.26	12.06	7,400
December 05, 2024	12.14	12.22	12.22	12.23	12.1	12,622
December 04, 2024	12.36	12.25	12.25	12.58	12.07	57,238
December 03, 2024	12.5	12.33	12.33	12.5	12.33	58,605
December 02, 2024	12.25	12.56	12.56	12.75	12	42,800
November 29, 2024	11.45	12.46	12.46	12.74	11.32	47,100
November 27, 2024	10.27	10.25	10.25	10.36	9.96	27,400
November 26, 2024	9.93	10.29	10.29	10.29	9.64	56,700
November 25, 2024	9.83	9.9	9.9	10.23	9.83	14,540
November 22, 2024	9.88	10.03	10.03	10.3	9.74	7,794
November 21, 2024	10.29	10	10	10.29	9.81	10,400
November 20, 2024	10.03	10.34	10.34	10.34	9.97	3,533
November 19, 2024	9.45	9.94	9.94	9.94	9.45	23,447
November 18, 2024	9.93	9.52	9.52	10	9.5	48,236
November 15, 2024	9.66	10.03	10.03	10.03	9.66	4,909
November 14, 2024	10.29	9.8	9.8	10.29	9.75	106,509
November 13, 2024	10.05	10.17	10.17	10.32	9.75	128,146
November 12, 2024	10.29	9.94	9.94	10.29	9.66	84,115
November 11, 2024	10.39	10.29	10.29	10.5	10.07	33,945
November 08, 2024	10.49	10.5	10.5	10.5	10.3	2,813
November 07, 2024	10.11	10.6	10.6	10.94	10.11	22,400
November 06, 2024	10.31	10.3	10.3	10.65	10.2	33,900
November 05, 2024	10.48	10	10	10.49	10	1,538
November 04, 2024	10.6	10.3	10.3	10.76	10.07	24,010
November 01, 2024	10.64	10.65	10.65	10.94	9.95	4,146
October 31, 2024	10.4	10.61	10.61	10.94	10.4	3,946
October 30, 2024	10.61	10.61	10.61	11.25	10.15	29,896
October 29, 2024	10.11	10.66	10.66	10.74	10.06	24,300
October 28, 2024	10.12	10.11	10.11	10.28	9.9	3,100
October 25, 2024	10.29	10.11	10.11	10.29	9.97	8,200
October 24, 2024	9.9	9.91	9.91	10.12	9.71	29,746
October 23, 2024	9.77	9.93	9.93	10.3	9.77	46,334
October 22, 2024	9.87	10	10	10.04	9.65	16,813
October 21, 2024	9.89	9.98	9.98	9.99	9.65	11,314
October 18, 2024	10.3	9.92	9.92	10.3	9.82	802
October 17, 2024	9.89	10.18	10.18	10.4	9.89	1,907
October 16, 2024	10.45	10.24	10.24	10.57	10.11	12,000

Steel Connect, Inc. (STCN) NASDAQ