Steel Connect Inc (STCN) Historical Stock Data
12.81 ↑0.03 (0.23%)
As of July 25, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, STCN is up 0.27% a day on average. There have been 20 days where Steel Connect Inc closed green and 10 days where STCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.81 | 12.81 | ↑$0.00 (0.00%) | 12.50 | 12.85 | 34.21K |
| 2024-07-25 | 12.78 | 12.78 | ↑$0.00 (0.00%) | 12.72 | 12.83 | 4.95K |
| 2024-07-24 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.75 | 12.94 | 30.47K |
| 2024-07-23 | 12.90 | 12.90 | ↑$0.00 (0.00%) | 12.70 | 12.90 | 30.99K |
| 2024-07-22 | 12.84 | 12.90 | ↑$0.06 (0.47%) | 12.81 | 12.91 | 23.63K |
| 2024-07-19 | 12.69 | 12.75 | ↑$0.06 (0.47%) | 12.61 | 12.83 | 28.53K |
| 2024-07-18 | 12.85 | 12.68 | ↓$0.17 (-1.32%) | 12.55 | 12.85 | 24.96K |
| 2024-07-17 | 12.80 | 12.85 | ↑$0.05 (0.39%) | 12.67 | 12.85 | 21.97K |
| 2024-07-16 | 12.85 | 12.66 | ↓$0.19 (-1.48%) | 12.51 | 12.85 | 41.46K |
| 2024-07-15 | 12.83 | 12.93 | ↑$0.10 (0.78%) | 12.78 | 12.95 | 29.83K |
| 2024-07-12 | 12.60 | 12.83 | ↑$0.23 (1.83%) | 12.35 | 12.83 | 5.27K |
| 2024-07-11 | 12.50 | 12.50 | ↑$0.00 (0.01%) | 12.45 | 12.82 | 3.34K |
| 2024-07-10 | 12.95 | 12.61 | ↓$0.34 (-2.63%) | 12.38 | 12.95 | 8.46K |
| 2024-07-09 | 12.94 | 12.95 | ↑$0.01 (0.08%) | 12.78 | 13.00 | 7.88K |
| 2024-07-08 | 12.85 | 12.95 | ↑$0.10 (0.78%) | 12.81 | 12.95 | 24.98K |
| 2024-07-05 | 12.70 | 12.93 | ↑$0.23 (1.81%) | 12.70 | 12.93 | 8.99K |
| 2024-07-03 | 12.84 | 12.70 | ↓$0.14 (-1.09%) | 12.29 | 12.84 | 19.23K |
| 2024-07-02 | 12.85 | 12.60 | ↓$0.25 (-1.95%) | 12.38 | 12.94 | 51.20K |
| 2024-07-01 | 12.84 | 12.85 | ↑$0.01 (0.08%) | 12.69 | 12.85 | 7.73K |
| 2024-06-28 | 12.59 | 12.84 | ↑$0.25 (1.99%) | 12.49 | 12.84 | 15.33K |
| 2024-06-27 | 12.84 | 12.83 | ↓$0.01 (-0.08%) | 12.72 | 12.84 | 3.09K |
| 2024-06-26 | 12.80 | 12.84 | ↑$0.04 (0.31%) | 12.60 | 12.85 | 13.17K |
| 2024-06-25 | 12.67 | 12.80 | ↑$0.13 (1.03%) | 12.35 | 13.00 | 8.14K |
| 2024-06-24 | 12.43 | 12.67 | ↑$0.24 (1.93%) | 12.17 | 12.67 | 17.91K |
| 2024-06-21 | 12.47 | 12.64 | ↑$0.17 (1.36%) | 12.00 | 12.65 | 32.33K |
| 2024-06-20 | 12.54 | 12.49 | ↓$0.05 (-0.40%) | 12.30 | 12.57 | 8.12K |
| 2024-06-18 | 12.06 | 12.53 | ↑$0.47 (3.90%) | 11.39 | 12.53 | 47.08K |
| 2024-06-17 | 12.19 | 12.11 | ↓$0.08 (-0.70%) | 11.70 | 12.57 | 19.28K |
| 2024-06-14 | 12.65 | 12.16 | ↓$0.49 (-3.87%) | 12.10 | 12.65 | 11.63K |
| 2024-06-13 | 12.00 | 12.61 | ↑$0.61 (5.08%) | 11.70 | 12.61 | 29.72K |
Create an account or log in to view more rows.
$STCN ready to explode
$STCN rubbish
$STCN death cross will complete today
$STCN I do it for the thrills!
$STCN prepare your cash to buy dip
$STCN what V recovery or fake pump
$STCN super bullish
$STCN Lol she wants higher
$STCN what a horse shit show!
$STCN power hour will be fucking crazy