SecureWorks Corp. (SCWX)
NASDAQ: SCWX
· Real-Time Price · USD
8.51
0.00 (0.00%)
At close: Jan 31, 2025, 3:59 PM
SCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | 0 |
| Feb 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | 0 |
| Feb 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.00% | 0 |
| Jan 31, 2025 | 8.49 | 8.53 | 8.49 | 8.51 | 8.51 | 0.24% | 2,158,196 |
| Jan 30, 2025 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | 0.00% | 411,500 |
| Jan 29, 2025 | 8.50 | 8.51 | 8.49 | 8.49 | 8.49 | 0.00% | 441,200 |
| Jan 28, 2025 | 8.47 | 8.51 | 8.47 | 8.49 | 8.49 | 0.12% | 1,177,949 |
| Jan 27, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 0.12% | 130,600 |
| Jan 24, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | 0.12% | 280,607 |
| Jan 23, 2025 | 8.45 | 8.47 | 8.45 | 8.46 | 8.46 | 0.24% | 116,235 |
| Jan 22, 2025 | 8.45 | 8.46 | 8.44 | 8.44 | 8.44 | 0.00% | 50,034 |
| Jan 21, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | 8.44 | -0.12% | 66,400 |
| Jan 17, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 0.12% | 137,001 |
| Jan 16, 2025 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 0.00% | 147,500 |
| Jan 15, 2025 | 8.44 | 8.45 | 8.43 | 8.44 | 8.44 | 0.12% | 290,531 |
| Jan 14, 2025 | 8.44 | 8.45 | 8.42 | 8.43 | 8.43 | 0.00% | 229,048 |
| Jan 13, 2025 | 8.42 | 8.44 | 8.41 | 8.43 | 8.43 | 0.00% | 224,200 |
| Jan 10, 2025 | 8.43 | 8.45 | 8.43 | 8.43 | 8.43 | 0.12% | 136,000 |
| Jan 8, 2025 | 8.44 | 8.44 | 8.40 | 8.42 | 8.42 | -0.24% | 199,900 |
| Jan 7, 2025 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 0.00% | 156,600 |