Steel Connect Inc (STCN) Historical Stock Data
10.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STCN is up 0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.03 | 10.34 | ↑$0.31 (3.06%) | 9.97 | 10.34 | 3.53K |
| 2024-11-19 | 9.45 | 9.94 | ↑$0.49 (5.19%) | 9.45 | 9.94 | 23.45K |
| 2024-11-18 | 9.93 | 9.52 | ↓$0.41 (-4.13%) | 9.50 | 10.00 | 48.24K |
| 2024-11-15 | 9.66 | 10.03 | ↑$0.37 (3.83%) | 9.66 | 10.03 | 4.91K |
| 2024-11-14 | 10.29 | 9.80 | ↓$0.49 (-4.76%) | 9.75 | 10.29 | 106.51K |
| 2024-11-13 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 9.75 | 10.32 | 128.11K |
| 2024-11-12 | 10.29 | 9.94 | ↓$0.35 (-3.40%) | 9.66 | 10.29 | 84.12K |
| 2024-11-11 | 10.39 | 10.29 | ↓$0.10 (-0.96%) | 10.07 | 10.50 | 33.95K |
| 2024-11-08 | 10.49 | 10.50 | ↑$0.02 (0.14%) | 10.30 | 10.50 | 2.81K |
| 2024-11-07 | 10.11 | 10.60 | ↑$0.49 (4.85%) | 10.11 | 10.94 | 22.40K |
| 2024-11-06 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.20 | 10.65 | 33.87K |
| 2024-11-05 | 10.48 | 10.00 | ↓$0.48 (-4.58%) | 10.00 | 10.49 | 1.54K |
| 2024-11-04 | 10.60 | 10.30 | ↓$0.30 (-2.83%) | 10.07 | 10.76 | 24.01K |
| 2024-11-01 | 10.64 | 10.65 | ↑$0.01 (0.09%) | 9.95 | 10.94 | 4.15K |
| 2024-10-31 | 10.40 | 10.61 | ↑$0.21 (2.02%) | 10.40 | 10.94 | 3.95K |
| 2024-10-30 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.15 | 11.25 | 29.81K |
| 2024-10-29 | 10.11 | 10.66 | ↑$0.55 (5.44%) | 10.06 | 10.74 | 24.30K |
| 2024-10-28 | 10.12 | 10.11 | ↓$0.01 (-0.10%) | 9.90 | 10.28 | 3.06K |
| 2024-10-25 | 10.29 | 10.11 | ↓$0.18 (-1.75%) | 9.97 | 10.29 | 8.16K |
| 2024-10-24 | 9.90 | 9.91 | ↑$0.01 (0.10%) | 9.71 | 10.12 | 29.75K |
| 2024-10-23 | 9.77 | 9.93 | ↑$0.16 (1.60%) | 9.77 | 10.30 | 46.33K |
| 2024-10-22 | 9.87 | 10.00 | ↑$0.13 (1.32%) | 9.65 | 10.04 | 16.81K |
| 2024-10-21 | 9.89 | 9.98 | ↑$0.09 (0.91%) | 9.65 | 9.99 | 11.31K |
| 2024-10-18 | 10.30 | 9.92 | ↓$0.38 (-3.69%) | 9.82 | 10.30 | 802 |
| 2024-10-17 | 9.89 | 10.18 | ↑$0.29 (2.96%) | 9.89 | 10.40 | 1.91K |
| 2024-10-16 | 10.45 | 10.24 | ↓$0.21 (-2.01%) | 10.11 | 10.57 | 11.99K |
| 2024-10-15 | 10.20 | 10.49 | ↑$0.29 (2.81%) | 10.20 | 10.49 | 2.91K |
| 2024-10-14 | 10.10 | 10.23 | ↑$0.13 (1.29%) | 10.10 | 10.28 | 4.57K |
| 2024-10-11 | 9.96 | 10.05 | ↑$0.09 (0.94%) | 9.96 | 10.23 | 2.66K |
| 2024-10-10 | 9.85 | 10.03 | ↑$0.18 (1.87%) | 9.85 | 10.10 | 2.72K |
Create an account or log in to view more rows.
$STCN might get a sell off today
$STCN Tomorrow
$STCN good support.....
$STCN I'll say it again slowwwllyyyy! Better stocks to short by far
$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