Canada markets closed

Steel Connect, Inc. (STCN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
12.12+0.22 (+1.81%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202412.0012.2511.8512.1312.1355,700
Apr 25, 202412.3712.3711.7612.0912.0976,900
Apr 24, 202411.9412.2511.7112.1412.14173,300
Apr 23, 202411.5012.2511.3812.0712.0711,500
Apr 22, 202410.9011.6510.9011.6011.6013,400
Apr 19, 202410.4111.6510.4110.8210.8217,700
Apr 18, 20249.8310.579.7010.5210.5216,900
Apr 17, 20249.959.959.789.829.821,300
Apr 16, 20249.909.939.579.929.922,400
Apr 15, 20249.8910.009.709.959.953,900
Apr 12, 20249.559.969.359.959.957,900
Apr 11, 20249.0210.009.029.449.4441,100
Apr 10, 20248.669.208.669.009.0026,500
Apr 09, 20249.009.018.628.708.7011,000
Apr 08, 20249.139.139.109.109.10900
Apr 05, 20249.189.189.189.189.181,100
Apr 04, 20248.809.378.809.379.3710,000
Apr 03, 20249.299.298.558.878.8710,300
Apr 02, 20249.269.509.269.409.405,000
Apr 01, 20249.269.269.269.269.26600
Mar 28, 20249.469.509.429.499.491,800
Mar 27, 20249.509.509.429.509.508,400
Mar 26, 20249.659.779.659.659.6511,200
Mar 25, 20249.739.929.669.849.848,500
Mar 22, 20249.509.759.429.629.624,300
Mar 21, 20249.009.779.009.589.586,900
Mar 20, 20248.738.908.708.708.702,800
Mar 19, 20248.978.978.668.668.662,300
Mar 18, 20249.059.448.959.049.048,800
Mar 15, 20248.679.058.619.059.0533,000
Mar 14, 20249.019.058.428.568.5613,500
Mar 13, 20248.818.818.808.808.80700
Mar 12, 20248.909.058.818.818.814,200
Mar 11, 20249.019.059.009.059.0513,200
Mar 08, 20248.908.908.908.908.90400
Mar 07, 20249.489.488.828.908.901,300
Mar 06, 20249.009.358.889.269.2612,500
Mar 05, 20249.019.019.019.019.01400
Mar 04, 20248.909.208.709.009.006,900
Mar 01, 20248.608.908.348.908.906,600
Feb 29, 20248.568.958.568.958.951,500
Feb 28, 20248.418.758.348.758.753,000
Feb 27, 20248.378.628.318.448.445,400
Feb 26, 20247.568.497.568.128.1213,100
Feb 23, 20248.148.147.367.557.554,100
Feb 22, 20248.338.338.058.188.183,600
Feb 21, 20248.488.488.088.458.451,600
Feb 20, 20248.688.688.628.628.621,600
Feb 16, 20248.518.518.518.518.51300
Feb 15, 20248.718.748.518.518.51800
Feb 14, 20248.408.748.008.748.74600
Feb 13, 20248.378.908.058.428.429,100
Feb 12, 20248.608.888.408.408.404,800
Feb 09, 20248.878.908.608.658.655,800
Feb 08, 20249.109.108.998.998.991,200
Feb 07, 20248.999.128.959.129.123,000
Feb 06, 20248.758.758.648.648.641,400
Feb 05, 20249.079.518.209.109.1027,700
Feb 02, 20249.609.609.009.239.2311,500
Feb 01, 20249.529.529.529.529.52400
Jan 31, 20249.799.799.529.529.522,600
Jan 30, 20249.629.779.619.709.702,700
Jan 29, 20249.739.739.559.599.59800
Jan 26, 20249.659.739.489.739.739,700
Jan 25, 20249.619.619.569.579.571,200
Jan 24, 20249.639.739.429.429.422,000
Jan 23, 20249.749.749.749.749.741,100
Jan 22, 20249.649.709.509.599.593,800
Jan 19, 20249.689.789.649.649.641,600
Jan 18, 20249.749.749.749.749.74400
Jan 17, 20249.509.549.509.549.541,800
Jan 16, 20249.629.659.549.549.54900
Jan 12, 20249.579.769.479.659.652,200
Jan 11, 20249.759.759.579.579.573,400
Jan 10, 20249.639.779.609.619.611,800
Jan 09, 20249.419.579.419.509.503,000
Jan 08, 20249.519.559.509.509.501,700
Jan 05, 20249.629.629.629.629.621,400
Jan 04, 20249.859.859.629.629.621,100
Jan 03, 20249.519.909.519.589.586,600
Jan 02, 20249.459.759.459.759.754,400
Dec 29, 20239.429.709.429.649.643,400
Dec 28, 20239.309.729.309.729.725,200
Dec 27, 20239.529.529.289.319.3114,800
Dec 26, 20239.289.709.279.709.705,700
Dec 22, 20239.309.759.309.759.75600
Dec 21, 20239.619.619.509.509.505,800
Dec 20, 20239.389.709.389.709.7013,000
Dec 19, 20239.479.479.479.479.47-
Dec 18, 20239.609.609.159.479.474,800
Dec 15, 20239.149.759.149.529.525,300
Dec 14, 20239.369.889.369.709.703,900
Dec 13, 20239.149.379.019.329.322,800
Dec 12, 20239.799.799.349.609.601,600
Dec 11, 20239.629.979.499.809.8011,100
Dec 08, 20239.429.809.109.789.785,500
Dec 07, 20239.479.479.479.479.47300
Dec 06, 20239.289.559.289.509.501,600
Dec 05, 20239.539.749.539.719.712,200
Dec 04, 20239.469.729.209.709.706,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...