Steel Connect Inc (STCN) Historical Stock Data
11.01 ↓0.59 (-5.09%)
As of April 22, 2024, 9:46am EST.
Historical Data
In the past 30 trading days, STCN is up 1.11% a day on average. There have been 19 days where Steel Connect Inc closed green and 11 days where STCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.90 | 11.60 | ↑$0.70 (6.42%) | 10.90 | 11.65 | 13.38K |
| 2024-04-19 | 10.41 | 10.82 | ↑$0.41 (3.91%) | 10.41 | 11.65 | 17.65K |
| 2024-04-18 | 9.83 | 10.52 | ↑$0.69 (7.07%) | 9.70 | 10.57 | 16.87K |
| 2024-04-17 | 9.95 | 9.82 | ↓$0.13 (-1.31%) | 9.78 | 9.95 | 1.29K |
| 2024-04-16 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.57 | 9.93 | 2.44K |
| 2024-04-15 | 9.89 | 9.95 | ↑$0.06 (0.58%) | 9.70 | 10.00 | 3.94K |
| 2024-04-12 | 9.55 | 9.95 | ↑$0.40 (4.19%) | 9.35 | 9.96 | 7.90K |
| 2024-04-11 | 9.02 | 9.44 | ↑$0.42 (4.66%) | 9.02 | 10.00 | 41.12K |
| 2024-04-10 | 8.66 | 9.00 | ↑$0.34 (3.93%) | 8.66 | 9.20 | 26.47K |
| 2024-04-09 | 9.00 | 8.70 | ↓$0.30 (-3.33%) | 8.62 | 9.01 | 11.01K |
| 2024-04-08 | 9.13 | 9.10 | ↓$0.03 (-0.37%) | 9.10 | 9.13 | 875 |
| 2024-04-05 | 9.18 | 9.18 | ↑$0.00 (0.00%) | 9.18 | 9.18 | 1.06K |
| 2024-04-04 | 8.80 | 9.37 | ↑$0.57 (6.48%) | 8.80 | 9.37 | 10.02K |
| 2024-04-03 | 9.29 | 8.87 | ↓$0.42 (-4.57%) | 8.55 | 9.29 | 10.27K |
| 2024-04-02 | 9.26 | 9.40 | ↑$0.14 (1.51%) | 9.26 | 9.50 | 5.01K |
| 2024-04-01 | 9.26 | 9.26 | ↑$0.00 (0.00%) | 9.26 | 9.26 | 640 |
| 2024-03-28 | 9.46 | 9.49 | ↑$0.03 (0.32%) | 9.42 | 9.50 | 1.75K |
| 2024-03-27 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.42 | 9.50 | 8.44K |
| 2024-03-26 | 9.65 | 9.65 | ↓$0.00 (0.00%) | 9.65 | 9.77 | 11.22K |
| 2024-03-25 | 9.73 | 9.84 | ↑$0.11 (1.16%) | 9.66 | 9.92 | 8.50K |
| 2024-03-22 | 9.50 | 9.62 | ↑$0.12 (1.26%) | 9.42 | 9.75 | 4.34K |
| 2024-03-21 | 9.00 | 9.58 | ↑$0.58 (6.44%) | 9.00 | 9.77 | 6.92K |
| 2024-03-20 | 8.73 | 8.70 | ↓$0.03 (-0.34%) | 8.70 | 8.90 | 2.79K |
| 2024-03-19 | 8.97 | 8.66 | ↓$0.31 (-3.46%) | 8.66 | 8.97 | 2.34K |
| 2024-03-18 | 9.05 | 9.04 | ↓$0.01 (-0.11%) | 8.95 | 9.44 | 8.82K |
| 2024-03-15 | 8.67 | 9.05 | ↑$0.38 (4.38%) | 8.61 | 9.05 | 32.97K |
| 2024-03-14 | 9.01 | 8.56 | ↓$0.45 (-4.99%) | 8.42 | 9.05 | 13.49K |
| 2024-03-13 | 8.81 | 8.80 | ↓$0.01 (-0.11%) | 8.80 | 8.81 | 681 |
| 2024-03-12 | 8.90 | 8.81 | ↓$0.09 (-1.01%) | 8.81 | 9.05 | 4.20K |
| 2024-03-11 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 9.00 | 9.05 | 13.18K |
Create an account or log in to view more rows.
$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
$STCN bull trap confirmed
$STCN here to raid