Secureworks Corp (SCWX) Historical Stock Data
8.39 ↑0.03 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCWX is up 0.11% a day on average. There have been 18 days where Secureworks Corp closed green and 12 days where SCWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.37 | 8.39 | ↑$0.02 (0.24%) | 8.36 | 8.39 | 1.56M |
| 2024-11-21 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.36 | 8.38 | 405.71K |
| 2024-11-20 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.37 | 8.38 | 348.18K |
| 2024-11-19 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.36 | 8.38 | 636.65K |
| 2024-11-18 | 8.36 | 8.38 | ↑$0.02 (0.24%) | 8.36 | 8.39 | 1.19M |
| 2024-11-15 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.36 | 8.38 | 121.36K |
| 2024-11-14 | 8.36 | 8.37 | ↑$0.01 (0.12%) | 8.35 | 8.38 | 149.54K |
| 2024-11-13 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.36 | 8.38 | 164.14K |
| 2024-11-12 | 8.36 | 8.37 | ↑$0.01 (0.12%) | 8.36 | 8.37 | 102.22K |
| 2024-11-11 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.36 | 8.38 | 59.05K |
| 2024-11-08 | 8.38 | 8.37 | ↓$0.01 (-0.12%) | 8.36 | 8.38 | 60.45K |
| 2024-11-07 | 8.38 | 8.37 | ↓$0.01 (-0.12%) | 8.36 | 8.38 | 244.27K |
| 2024-11-06 | 8.39 | 8.37 | ↓$0.02 (-0.24%) | 8.37 | 8.40 | 316.80K |
| 2024-11-05 | 8.38 | 8.36 | ↓$0.02 (-0.24%) | 8.36 | 8.38 | 196.84K |
| 2024-11-04 | 8.38 | 8.37 | ↓$0.01 (-0.12%) | 8.36 | 8.38 | 297.51K |
| 2024-11-01 | 8.36 | 8.37 | ↑$0.01 (0.12%) | 8.36 | 8.38 | 208.19K |
| 2024-10-31 | 8.37 | 8.37 | ↑$0.00 (0.00%) | 8.34 | 8.38 | 257.59K |
| 2024-10-30 | 8.37 | 8.38 | ↑$0.01 (0.12%) | 8.35 | 8.38 | 412.09K |
| 2024-10-29 | 8.39 | 8.37 | ↓$0.02 (-0.24%) | 8.36 | 8.39 | 222.93K |
| 2024-10-28 | 8.40 | 8.38 | ↓$0.02 (-0.24%) | 8.37 | 8.40 | 235.62K |
| 2024-10-25 | 8.40 | 8.37 | ↓$0.03 (-0.36%) | 8.37 | 8.40 | 122.05K |
| 2024-10-24 | 8.38 | 8.40 | ↑$0.02 (0.24%) | 8.36 | 8.40 | 863.67K |
| 2024-10-23 | 8.38 | 8.40 | ↑$0.02 (0.24%) | 8.35 | 8.40 | 0.91M |
| 2024-10-22 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.35 | 8.40 | 1.44M |
| 2024-10-21 | 8.40 | 8.36 | ↓$0.04 (-0.48%) | 8.34 | 8.41 | 2.19M |
| 2024-10-18 | 8.20 | 8.47 | ↑$0.27 (3.29%) | 8.08 | 8.47 | 28K |
| 2024-10-17 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 7.85 | 8.17 | 22.69K |
| 2024-10-16 | 8.07 | 8.10 | ↑$0.03 (0.37%) | 7.82 | 8.10 | 23.32K |
| 2024-10-15 | 8.05 | 8.13 | ↑$0.08 (0.99%) | 8.05 | 8.30 | 8.76K |
| 2024-10-14 | 8.16 | 8.07 | ↓$0.09 (-1.10%) | 7.96 | 8.17 | 8.34K |
Create an account or log in to view more rows.
$SCWX said y’all dumb af
$SCWX has just been halted from trading.
$SCWX almost time for the running
$SCWX love when bulls come out
$SCWX I hate this company.
$SCWX has just been halted from trading due to volatility.
$SCWX When they tell me diversifying is for idiots
$SCWX wtf is going on?
$SCWX Green by EOD guarentee
$SCWX HODL