UK markets close in 4 hours 25 minutes

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.05+0.15 (+2.17%)
At close: 04:00PM EDT
7.05 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20246.857.106.727.057.0535,600
01 Jul 20247.007.096.756.906.9056,200
28 Jun 20246.427.106.367.007.0094,500
27 Jun 20246.546.546.306.476.4727,100
26 Jun 20246.156.516.156.516.5123,500
25 Jun 20246.256.406.136.136.1345,700
24 Jun 20246.286.506.256.326.3259,300
21 Jun 20245.946.495.916.366.3693,600
20 Jun 20246.016.205.995.995.9970,200
18 Jun 20246.056.255.966.016.0183,200
17 Jun 20246.316.315.986.086.0860,500
14 Jun 20246.486.486.166.376.3797,700
13 Jun 20246.796.886.466.566.5614,700
12 Jun 20246.646.976.616.856.8523,900
11 Jun 20246.336.646.336.646.6420,500
10 Jun 20246.016.496.016.336.3332,700
07 Jun 20246.926.996.366.366.3697,400
06 Jun 20246.307.206.306.816.81292,300
05 Jun 20245.805.905.725.855.8534,200
04 Jun 20245.895.935.705.765.7636,100
03 Jun 20245.905.995.765.855.8543,500
31 May 20245.985.985.655.835.8359,000
30 May 20245.905.975.905.935.9318,700
29 May 20245.975.985.815.815.8132,600
28 May 20246.106.105.875.965.9615,300
24 May 20246.006.185.986.156.1511,700
23 May 20246.056.085.925.945.9410,600
22 May 20246.196.195.925.985.9838,000
21 May 20246.256.296.136.216.2182,000
20 May 20246.286.356.126.146.1421,500
17 May 20246.346.346.276.276.2713,900
16 May 20246.276.326.176.326.3229,600
15 May 20246.296.406.206.256.2525,700
14 May 20246.346.416.286.286.2835,100
13 May 20246.316.336.206.306.3094,900
10 May 20246.646.696.356.376.3782,600
09 May 20246.116.705.906.676.6768,500
08 May 20245.886.115.886.116.1130,900
07 May 20245.946.075.905.925.9230,600
06 May 20245.866.105.806.016.0118,400
03 May 20245.855.935.805.885.8817,400
02 May 20246.026.035.875.905.9021,300
01 May 20246.106.105.906.086.0820,800
30 Apr 20245.896.105.806.096.0922,600
29 Apr 20245.946.055.835.875.87112,000
26 Apr 20245.936.055.796.006.007,700
25 Apr 20245.775.905.755.905.9020,900
24 Apr 20245.815.895.635.815.8118,400
23 Apr 20245.676.055.675.765.7688,700
22 Apr 20245.925.925.615.615.6124,200
19 Apr 20245.936.145.815.995.9920,200
18 Apr 20245.775.945.775.945.9413,300
17 Apr 20245.976.095.805.805.809,100
16 Apr 20245.856.055.846.036.0320,300
15 Apr 20245.855.985.805.855.857,600
12 Apr 20246.116.115.895.895.895,200
11 Apr 20245.956.155.886.076.0748,500
10 Apr 20246.016.126.006.006.0015,200
09 Apr 20246.116.256.116.136.1327,600
08 Apr 20246.426.426.146.196.195,700
05 Apr 20246.346.416.046.326.327,700
04 Apr 20246.506.506.236.356.3530,300
03 Apr 20246.236.606.066.486.4840,400
02 Apr 20246.116.255.926.216.2129,600
01 Apr 20246.576.666.136.166.1644,700
28 Mar 20245.636.725.636.726.7295,900
27 Mar 20245.845.955.655.955.9552,500
26 Mar 20246.016.035.655.835.8349,600
25 Mar 20246.006.105.966.016.0128,300
22 Mar 20246.086.236.056.166.1621,400
21 Mar 20245.996.405.916.196.1951,200
20 Mar 20246.076.195.806.136.1359,100
19 Mar 20246.106.336.076.106.1034,200
18 Mar 20246.076.396.076.106.1044,300
15 Mar 20246.106.706.106.406.4091,900
14 Mar 20246.156.455.956.366.36100,200
13 Mar 20246.036.286.006.016.0138,200
12 Mar 20246.416.496.106.106.1021,400
11 Mar 20246.246.586.246.496.4915,000
08 Mar 20246.436.646.356.366.3622,600
07 Mar 20246.576.636.306.386.3835,800
06 Mar 20246.766.846.506.516.5115,600
05 Mar 20246.736.906.676.676.679,700
04 Mar 20246.846.976.696.796.7914,300
01 Mar 20246.536.846.456.756.7529,800
29 Feb 20246.876.956.516.606.60102,200
28 Feb 20246.776.936.586.926.9235,100
27 Feb 20246.906.956.646.736.7319,000
26 Feb 20246.757.096.667.017.0117,100
23 Feb 20246.926.996.646.836.8317,900
22 Feb 20247.117.116.646.996.9925,500
21 Feb 20247.067.156.877.087.0834,500
20 Feb 20246.867.306.827.157.1522,500
16 Feb 20246.917.126.826.876.8728,700
15 Feb 20246.626.996.626.876.8726,300
14 Feb 20246.586.796.586.646.6446,900
13 Feb 20246.736.776.606.616.6122,400
12 Feb 20247.027.026.756.786.7817,700
09 Feb 20247.097.316.787.017.0124,300
08 Feb 20246.897.246.887.007.0030,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...