Steel Connect Inc. (STCN)
NASDAQ: STCN
· Real-Time Price · USD
12.18
-0.29 (-2.33%)
At close: Jan 02, 2025, 10:00 PM
STCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 6, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 3, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00% | 0 |
| Jan 2, 2025 | 12.44 | 12.58 | 12.00 | 12.18 | 12.18 | -2.33% | 290,625 |
| Dec 31, 2024 | 12.22 | 12.52 | 12.22 | 12.47 | 12.47 | 0.65% | 25,900 |
| Dec 30, 2024 | 12.29 | 12.57 | 11.46 | 12.39 | 12.39 | 0.00% | 74,500 |
| Dec 27, 2024 | 12.50 | 12.50 | 12.21 | 12.39 | 12.39 | -0.40% | 9,896 |
| Dec 26, 2024 | 12.44 | 12.50 | 12.44 | 12.44 | 12.44 | -0.48% | 3,521 |
| Dec 24, 2024 | 12.44 | 12.50 | 11.94 | 12.50 | 12.50 | 0.16% | 8,529 |
| Dec 23, 2024 | 12.50 | 12.50 | 12.23 | 12.48 | 12.48 | -0.16% | 7,800 |
| Dec 20, 2024 | 12.32 | 12.50 | 12.29 | 12.50 | 12.50 | 1.30% | 10,923 |
| Dec 19, 2024 | 12.36 | 12.39 | 12.30 | 12.34 | 12.34 | -0.16% | 7,800 |
| Dec 18, 2024 | 12.39 | 12.58 | 12.36 | 12.36 | 12.36 | -0.96% | 7,816 |
| Dec 17, 2024 | 12.34 | 12.49 | 12.23 | 12.48 | 12.48 | 0.89% | 11,100 |
| Dec 16, 2024 | 12.42 | 12.76 | 12.33 | 12.37 | 12.37 | -0.08% | 41,735 |
| Dec 13, 2024 | 12.39 | 12.39 | 12.28 | 12.38 | 12.38 | 0.24% | 8,859 |
| Dec 12, 2024 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | 1.31% | 5,004 |