Steel Connect Inc (STCN) Historical Stock Data
10.18 ↓0.06 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STCN is up 0.33% a day on average. There have been 16 days where Steel Connect Inc closed green and 14 days where STCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-09 | 9.61 | 9.88 | ↑$0.27 (2.81%) | 9.61 | 9.97 | 3.54K |
| 2024-10-08 | 9.91 | 9.66 | ↓$0.25 (-2.52%) | 9.66 | 10.20 | 21.53K |
| 2024-10-07 | 10.57 | 10.49 | ↓$0.08 (-0.76%) | 10.31 | 10.83 | 34.68K |
| 2024-10-04 | 10.63 | 10.57 | ↓$0.06 (-0.53%) | 10.42 | 10.63 | 5.55K |
| 2024-10-03 | 10.70 | 10.69 | ↓$0.01 (-0.09%) | 10.50 | 10.75 | 2.64K |
| 2024-10-02 | 10.79 | 10.65 | ↓$0.14 (-1.30%) | 10.52 | 10.80 | 3.42K |
| 2024-10-01 | 10.72 | 10.74 | ↑$0.03 (0.23%) | 10.56 | 10.84 | 5.95K |
| 2024-09-30 | 10.92 | 10.55 | ↓$0.37 (-3.39%) | 10.54 | 10.92 | 3.41K |
| 2024-09-27 | 11.01 | 10.92 | ↓$0.09 (-0.82%) | 10.92 | 11.12 | 2.92K |
| 2024-09-26 | 11.10 | 10.90 | ↓$0.20 (-1.80%) | 10.59 | 11.10 | 11.54K |
| 2024-09-25 | 11.00 | 11.10 | ↑$0.10 (0.91%) | 10.97 | 11.10 | 5.29K |
| 2024-09-24 | 10.75 | 11.04 | ↑$0.29 (2.70%) | 10.75 | 11.09 | 4.67K |
| 2024-09-23 | 10.75 | 10.77 | ↑$0.02 (0.19%) | 10.32 | 10.77 | 8.30K |
| 2024-09-20 | 10.72 | 10.79 | ↑$0.07 (0.67%) | 9.72 | 10.81 | 62.20K |
| 2024-09-19 | 10.40 | 10.93 | ↑$0.53 (5.10%) | 10.40 | 10.93 | 12.12K |
| 2024-09-18 | 10.61 | 10.49 | ↓$0.12 (-1.13%) | 10.12 | 10.95 | 18.47K |
| 2024-09-17 | 11.00 | 10.61 | ↓$0.39 (-3.55%) | 10.60 | 11.00 | 12.12K |
| 2024-09-16 | 11.25 | 11.14 | ↓$0.11 (-0.98%) | 10.76 | 11.25 | 9.02K |
| 2024-09-13 | 11.59 | 11.48 | ↓$0.11 (-0.94%) | 11.04 | 11.71 | 9.84K |
| 2024-09-12 | 11.29 | 11.50 | ↑$0.22 (1.91%) | 11.10 | 11.68 | 12.32K |
| 2024-09-11 | 10.94 | 11.45 | ↑$0.51 (4.66%) | 10.93 | 11.63 | 19.55K |
| 2024-09-10 | 10.95 | 11.26 | ↑$0.31 (2.83%) | 10.93 | 11.43 | 7.08K |
| 2024-09-09 | 11.72 | 10.93 | ↓$0.79 (-6.74%) | 10.58 | 11.72 | 15.88K |
| 2024-09-06 | 11.03 | 11.54 | ↑$0.51 (4.62%) | 11.03 | 11.60 | 4.18K |
Create an account or log in to view more rows.
$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
$STCN super bullish