Secureworks Corp (SCWX) Historical Stock Data

5.83 ↑0.02 (0.34%)

As of April 25, 2024, 11:44am EST.

Historical Data

In the past 30 trading days, SCWX is up 0.83% a day on average. There have been 19 days where Secureworks Corp closed green and 11 days where SCWX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	5.81	5.81	↑$0.00 (0.00%)	5.63	5.89	18.35K
2024-04-23	5.67	5.76	↑$0.09 (1.59%)	5.67	6.05	88.67K
2024-04-22	5.92	5.61	↓$0.31 (-5.24%)	5.61	5.92	24.16K
2024-04-19	5.93	5.99	↑$0.06 (1.01%)	5.81	6.14	20.17K
2024-04-18	5.77	5.94	↑$0.17 (2.95%)	5.77	5.94	13.26K
2024-04-17	5.97	5.80	↓$0.17 (-2.85%)	5.80	6.09	9.09K
2024-04-16	5.85	6.03	↑$0.18 (3.08%)	5.84	6.05	20.26K
2024-04-15	5.85	5.85	↑$0.00 (0.00%)	5.80	5.98	7.61K
2024-04-12	6.11	5.89	↓$0.22 (-3.60%)	5.89	6.11	5.18K
2024-04-11	5.95	6.07	↑$0.12 (2.02%)	5.88	6.15	48.54K
2024-04-10	6.01	6.00	↓$0.01 (-0.17%)	6.00	6.12	15.24K
2024-04-09	6.11	6.13	↑$0.02 (0.33%)	6.11	6.25	27.59K
2024-04-08	6.42	6.19	↓$0.23 (-3.58%)	6.14	6.42	5.71K
2024-04-05	6.34	6.32	↓$0.02 (-0.32%)	6.04	6.41	7.74K
2024-04-04	6.50	6.35	↓$0.15 (-2.31%)	6.23	6.50	30.32K
2024-04-03	6.23	6.48	↑$0.25 (4.01%)	6.06	6.60	40.41K
2024-04-02	6.11	6.21	↑$0.10 (1.64%)	5.92	6.25	29.56K
2024-04-01	6.57	6.16	↓$0.41 (-6.24%)	6.13	6.66	44.72K
2024-03-28	5.63	6.72	↑$1.09 (19.36%)	5.63	6.72	95.91K
2024-03-27	5.84	5.95	↑$0.11 (1.88%)	5.65	5.95	52.53K
2024-03-26	6.01	5.83	↓$0.18 (-3.00%)	5.65	6.03	49.56K
2024-03-25	6.00	6.01	↑$0.01 (0.17%)	5.96	6.10	28.29K
2024-03-22	6.08	6.16	↑$0.08 (1.23%)	6.05	6.23	21.38K
2024-03-21	5.99	6.19	↑$0.20 (3.36%)	5.92	6.40	51.23K
2024-03-20	6.07	6.13	↑$0.06 (0.99%)	5.80	6.19	59.11K
2024-03-19	6.10	6.10	↓$0.00 (0.00%)	6.07	6.33	34.19K
2024-03-18	6.07	6.10	↑$0.03 (0.49%)	6.07	6.39	44.33K
2024-03-15	6.10	6.40	↑$0.30 (4.92%)	6.10	6.70	91.90K
2024-03-14	6.15	6.36	↑$0.21 (3.41%)	5.95	6.45	100.37K
2024-03-13	6.03	6.01	↓$0.02 (-0.33%)	6.00	6.29	38.22K