Canada markets close in 4 hours 28 minutes

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.98+0.37 (+6.60%)
As of 11:18AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20245.675.985.675.985.9830,691
Apr 22, 20245.925.925.615.615.6124,200
Apr 19, 20245.936.145.815.995.9920,200
Apr 18, 20245.775.945.775.945.9413,300
Apr 17, 20245.976.095.805.805.809,100
Apr 16, 20245.856.055.846.036.0320,300
Apr 15, 20245.855.985.805.855.857,600
Apr 12, 20246.116.115.895.895.895,200
Apr 11, 20245.956.155.886.076.0748,500
Apr 10, 20246.016.126.006.006.0015,200
Apr 09, 20246.116.256.116.136.1327,600
Apr 08, 20246.426.426.146.196.195,700
Apr 05, 20246.346.416.046.326.327,700
Apr 04, 20246.506.506.236.356.3530,300
Apr 03, 20246.236.606.066.486.4840,400
Apr 02, 20246.116.255.926.216.2129,600
Apr 01, 20246.576.666.136.166.1644,700
Mar 28, 20245.636.725.636.726.7295,900
Mar 27, 20245.845.955.655.955.9552,500
Mar 26, 20246.016.035.655.835.8349,600
Mar 25, 20246.006.105.966.016.0128,300
Mar 22, 20246.086.236.056.166.1621,400
Mar 21, 20245.996.405.916.196.1951,200
Mar 20, 20246.076.195.806.136.1359,100
Mar 19, 20246.106.336.076.106.1034,200
Mar 18, 20246.076.396.076.106.1044,300
Mar 15, 20246.106.706.106.406.4091,900
Mar 14, 20246.156.455.956.366.36100,200
Mar 13, 20246.036.286.006.016.0138,200
Mar 12, 20246.416.496.106.106.1021,400
Mar 11, 20246.246.586.246.496.4915,000
Mar 08, 20246.436.646.356.366.3622,600
Mar 07, 20246.576.636.306.386.3835,800
Mar 06, 20246.766.846.506.516.5115,600
Mar 05, 20246.736.906.676.676.679,700
Mar 04, 20246.846.976.696.796.7914,300
Mar 01, 20246.536.846.456.756.7529,800
Feb 29, 20246.876.956.516.606.60102,200
Feb 28, 20246.776.936.586.926.9235,100
Feb 27, 20246.906.956.646.736.7319,000
Feb 26, 20246.757.096.667.017.0117,100
Feb 23, 20246.926.996.646.836.8317,900
Feb 22, 20247.117.116.646.996.9925,500
Feb 21, 20247.067.156.877.087.0834,500
Feb 20, 20246.867.306.827.157.1522,500
Feb 16, 20246.917.126.826.876.8728,700
Feb 15, 20246.626.996.626.876.8726,300
Feb 14, 20246.586.796.586.646.6446,900
Feb 13, 20246.736.776.606.616.6122,400
Feb 12, 20247.027.026.756.786.7817,700
Feb 09, 20247.097.316.787.017.0124,300
Feb 08, 20246.897.246.887.007.0030,600
Feb 07, 20247.307.306.896.896.8929,200
Feb 06, 20247.087.477.087.307.3014,600
Feb 05, 20247.517.637.047.357.3516,800
Feb 02, 20247.057.656.827.657.6532,100
Feb 01, 20246.897.146.817.117.1118,700
Jan 31, 20246.736.976.726.896.8913,300
Jan 30, 20247.177.176.766.806.8094,000
Jan 29, 20247.137.196.867.187.1816,400
Jan 26, 20247.577.637.237.337.335,800
Jan 25, 20247.657.657.507.657.658,800
Jan 24, 20248.018.087.597.687.6823,100
Jan 23, 20247.898.207.638.088.08111,000
Jan 22, 20246.867.876.867.747.7484,000
Jan 19, 20247.187.206.947.127.1210,400
Jan 18, 20247.127.257.017.077.0722,400
Jan 17, 20247.197.196.837.137.1320,000
Jan 16, 20247.117.266.977.177.1711,100
Jan 12, 20247.207.206.967.167.1611,000
Jan 11, 20247.007.396.907.297.2934,000
Jan 10, 20246.506.996.426.996.9924,500
Jan 09, 20246.256.576.256.546.5419,600
Jan 08, 20246.406.526.146.296.2933,400
Jan 05, 20246.506.626.406.416.4125,900
Jan 04, 20246.506.616.436.606.6018,200
Jan 03, 20246.996.996.396.596.5943,500
Jan 02, 20247.377.376.817.147.1417,300
Dec 29, 20236.507.436.317.387.38144,100
Dec 28, 20236.356.586.256.506.5097,800
Dec 27, 20236.366.396.156.346.3422,500
Dec 26, 20236.406.406.106.296.2925,400
Dec 22, 20236.076.376.016.366.3618,800
Dec 21, 20236.206.246.006.246.2418,900
Dec 20, 20236.276.305.916.156.1541,300
Dec 19, 20236.246.385.976.286.2820,600
Dec 18, 20236.306.436.186.246.2444,400
Dec 15, 20236.306.436.036.436.4381,200
Dec 14, 20236.106.255.856.236.2368,000
Dec 13, 20235.916.105.786.096.0938,000
Dec 12, 20235.806.005.765.945.9452,100
Dec 11, 20235.775.855.665.765.7619,600
Dec 08, 20236.086.085.615.885.8833,400
Dec 07, 20236.386.385.815.995.9919,500
Dec 06, 20235.916.035.675.865.8632,400
Dec 05, 20235.946.055.735.865.8623,400
Dec 04, 20235.756.055.665.905.9027,900
Dec 01, 20235.896.005.735.825.8211,000
Nov 30, 20236.006.005.645.985.9835,600
Nov 29, 20235.926.015.825.855.8515,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...