Secureworks Corp (SCWX) Historical Stock Data
8.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCWX is down -0.02% a day on average. There have been 19 days where Secureworks Corp closed green and 11 days where SCWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8.49 | 8.51 | ↑$0.02 (0.24%) | 8.49 | 8.53 | 2.16M |
| 2025-01-30 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.51 | 411.47K |
| 2025-01-29 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.49 | 8.51 | 441.16K |
| 2025-01-28 | 8.47 | 8.49 | ↑$0.02 (0.24%) | 8.47 | 8.51 | 1.18M |
| 2025-01-27 | 8.46 | 8.48 | ↑$0.02 (0.24%) | 8.46 | 8.48 | 130.55K |
| 2025-01-24 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.45 | 8.48 | 280.61K |
| 2025-01-23 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.45 | 8.47 | 116.24K |
| 2025-01-22 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.44 | 8.46 | 50.03K |
| 2025-01-21 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.44 | 8.45 | 66.38K |
| 2025-01-17 | 8.44 | 8.45 | ↑$0.01 (0.12%) | 8.44 | 8.45 | 137K |
| 2025-01-16 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.43 | 8.45 | 147.46K |
| 2025-01-15 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.43 | 8.45 | 290.53K |
| 2025-01-14 | 8.44 | 8.43 | ↓$0.01 (-0.12%) | 8.42 | 8.45 | 229.05K |
| 2025-01-13 | 8.42 | 8.43 | ↑$0.01 (0.12%) | 8.41 | 8.44 | 224.17K |
| 2025-01-10 | 8.43 | 8.43 | ↑$0.00 (0.00%) | 8.43 | 8.45 | 135.96K |
| 2025-01-08 | 8.44 | 8.42 | ↓$0.02 (-0.24%) | 8.40 | 8.44 | 199.88K |
| 2025-01-07 | 8.43 | 8.44 | ↑$0.01 (0.12%) | 8.43 | 8.45 | 156.57K |
| 2025-01-06 | 8.44 | 8.44 | ↑$0.00 (0.00%) | 8.43 | 8.45 | 136.17K |
| 2025-01-03 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.43 | 8.46 | 251.88K |
| 2025-01-02 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.44 | 8.47 | 263.11K |
| 2024-12-31 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.45 | 8.48 | 112.14K |
| 2024-12-30 | 8.45 | 8.45 | ↑$0.00 (0.00%) | 8.43 | 8.46 | 84.32K |
| 2024-12-27 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.45 | 8.47 | 50.39K |
| 2024-12-26 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.45 | 8.47 | 98.43K |
| 2024-12-24 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.45 | 8.46 | 41.30K |
| 2024-12-23 | 8.48 | 8.46 | ↓$0.02 (-0.24%) | 8.45 | 8.48 | 233.56K |
| 2024-12-20 | 8.46 | 8.47 | ↑$0.01 (0.12%) | 8.45 | 8.47 | 124.02K |
| 2024-12-19 | 8.48 | 8.45 | ↓$0.03 (-0.35%) | 8.45 | 8.48 | 159.27K |
| 2024-12-18 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 8.45 | 8.48 | 140.92K |
| 2024-12-17 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.46 | 8.48 | 133.74K |
Create an account or log in to view more rows.
$SCWX always with good potential for a long term Hodl
$SCWX has just been halted from trading.
$SCWX why spike ?
$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