Steel Connect Inc (STCN) Historical Stock Data
12.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STCN is up 0.86% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 12.44 | 12.18 | ↓$0.26 (-2.09%) | 12.00 | 12.58 | 290.85K |
| 2024-12-31 | 12.22 | 12.47 | ↑$0.25 (2.05%) | 12.22 | 12.52 | 25.88K |
| 2024-12-30 | 12.29 | 12.39 | ↑$0.10 (0.81%) | 11.46 | 12.57 | 74.48K |
| 2024-12-27 | 12.50 | 12.39 | ↓$0.11 (-0.88%) | 12.21 | 12.50 | 9.90K |
| 2024-12-26 | 12.44 | 12.44 | ↑$0.00 (0.02%) | 12.44 | 12.50 | 3.52K |
| 2024-12-24 | 12.44 | 12.50 | ↑$0.06 (0.48%) | 11.94 | 12.50 | 8.53K |
| 2024-12-23 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.23 | 12.50 | 7.79K |
| 2024-12-20 | 12.32 | 12.50 | ↑$0.18 (1.46%) | 12.29 | 12.50 | 10.92K |
| 2024-12-19 | 12.36 | 12.34 | ↓$0.02 (-0.16%) | 12.30 | 12.39 | 7.76K |
| 2024-12-18 | 12.39 | 12.36 | ↓$0.03 (-0.24%) | 12.36 | 12.58 | 7.82K |
| 2024-12-17 | 12.34 | 12.48 | ↑$0.14 (1.13%) | 12.23 | 12.49 | 11.09K |
| 2024-12-16 | 12.42 | 12.37 | ↓$0.05 (-0.40%) | 12.33 | 12.76 | 41.74K |
| 2024-12-13 | 12.39 | 12.38 | ↓$0.01 (-0.08%) | 12.28 | 12.39 | 8.86K |
| 2024-12-12 | 12.21 | 12.35 | ↑$0.14 (1.15%) | 12.21 | 12.35 | 5K |
| 2024-12-11 | 12.02 | 12.19 | ↑$0.17 (1.38%) | 12.00 | 12.24 | 4.46K |
| 2024-12-10 | 12.35 | 12.27 | ↓$0.08 (-0.65%) | 12.26 | 12.35 | 15.90K |
| 2024-12-09 | 12.14 | 12.10 | ↓$0.04 (-0.33%) | 12.00 | 12.19 | 9.54K |
| 2024-12-06 | 12.06 | 12.23 | ↑$0.17 (1.41%) | 12.06 | 12.26 | 7.40K |
| 2024-12-05 | 12.14 | 12.22 | ↑$0.08 (0.66%) | 12.10 | 12.23 | 12.62K |
| 2024-12-04 | 12.36 | 12.25 | ↓$0.12 (-0.93%) | 12.07 | 12.58 | 57.24K |
| 2024-12-03 | 12.50 | 12.33 | ↓$0.17 (-1.36%) | 12.33 | 12.50 | 58.61K |
| 2024-12-02 | 12.25 | 12.56 | ↑$0.31 (2.53%) | 12.00 | 12.75 | 42.77K |
| 2024-11-29 | 11.45 | 12.46 | ↑$1.01 (8.82%) | 11.32 | 12.74 | 47.05K |
| 2024-11-27 | 10.27 | 10.25 | ↓$0.02 (-0.19%) | 9.96 | 10.36 | 27.39K |
| 2024-11-26 | 9.93 | 10.29 | ↑$0.36 (3.63%) | 9.64 | 10.29 | 56.66K |
| 2024-11-25 | 9.83 | 9.90 | ↑$0.07 (0.71%) | 9.83 | 10.23 | 14.54K |
| 2024-11-22 | 9.88 | 10.03 | ↑$0.15 (1.52%) | 9.74 | 10.30 | 7.33K |
| 2024-11-21 | 10.29 | 10.00 | ↓$0.29 (-2.82%) | 9.81 | 10.29 | 10.39K |
| 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 |
Create an account or log in to view more rows.
$STCN getting this mare ready to run today
$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