Steel Connect Inc (STCN) Historical Stock Data
1.35 ↓0.01 (-0.37%)
As of June 30, 2022, 3:21pm EST.
Historical Data
In the past 30 trading days, STCN is down -0.22% a day on average. There have been 17 days where Steel Connect Inc closed green and 13 days where STCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.35 | 56.36K |
| 2022-06-28 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.34 | 1.35 | 102.70K |
| 2022-06-27 | 1.35 | 1.34 | ↓$0.00 (-0.37%) | 1.34 | 1.35 | 22.13K |
| 2022-06-24 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.35 | 18.34K |
| 2022-06-23 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.34 | 1.35 | 330.43K |
| 2022-06-22 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.33 | 1.35 | 82.21K |
| 2022-06-21 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.35 | 64.39K |
| 2022-06-17 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.33 | 1.36 | 187.36K |
| 2022-06-16 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.34 | 57.52K |
| 2022-06-15 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.32 | 1.35 | 176.69K |
| 2022-06-14 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.32 | 1.35 | 265.60K |
| 2022-06-13 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.34 | 407.74K |
| 2022-06-10 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.21 | 1.30 | 16.13K |
| 2022-06-09 | 1.27 | 1.27 | ↓$0.00 (-0.01%) | 1.26 | 1.29 | 8.84K |
| 2022-06-08 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.25 | 1.31 | 11.50K |
| 2022-06-07 | 1.30 | 1.26 | ↓$0.04 (-3.37%) | 1.26 | 1.32 | 27.22K |
| 2022-06-06 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.27 | 1.36 | 11.30K |
| 2022-06-03 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.27 | 1.34 | 11.59K |
| 2022-06-02 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.25 | 1.29 | 11.28K |
| 2022-06-01 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.23 | 13.24K |
| 2022-05-31 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.26 | 10.89K |
| 2022-05-27 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.22 | 1.28 | 21.32K |
| 2022-05-26 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.19 | 1.26 | 36.98K |
| 2022-05-25 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 13.25K |
| 2022-05-24 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.20 | 31.57K |
| 2022-05-23 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.19 | 1.26 | 24.69K |
| 2022-05-20 | 1.27 | 1.20 | ↓$0.07 (-5.14%) | 1.19 | 1.27 | 12.51K |
| 2022-05-19 | 1.24 | 1.25 | ↑$0.01 (0.81%) | 1.19 | 1.30 | 23.90K |
| 2022-05-18 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.19 | 1.25 | 9.48K |
| 2022-05-17 | 1.21 | 1.24 | ↑$0.03 (2.22%) | 1.19 | 1.24 | 17.72K |
Create an account or log in to view more rows.
$STCN it begins tomorrow
$STCN i am trading for a better future!
$STCN when this finally break out we could see huge upside
$STCN nice
$STCN added more calls on that drop
$STCN Algorithms are playing games
$STCN adding next Friday
$STCN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$STCN Getting ready for market open.
$STCN Pack it up boys.