Free Trial

SecureWorks (SCWX) Stock Chart & Stock Price History

SecureWorks logo
$8.46 -0.01 (-0.12%)
(As of 05:26 PM ET)

SecureWorks Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+0.83%
3 Month
Performance
+7.77%
6 Month
Performance
+33.02%
Year-To-Date
Performance
+14.63%
1 Year
Performance
+33.02%
Receive SCWX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SecureWorks and its competitors with MarketBeat's FREE daily newsletter.

SCWX Stock Chart for Monday, December, 23, 2024

SecureWorks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$8.45$8.47
+0.24%
$8.47$8.45124,022 shs$752.37 million
12/19/2024$8.45$8.45$8.48$8.45159,073 shs$750.60 million
12/18/2024$8.46$8.45
-0.12%
$8.48$8.45140,924 shs$750.60 million
12/17/2024$8.46$8.46$8.48$8.46133,739 shs$751.49 million
12/16/2024$8.48$8.46
-0.24%
$8.48$8.4672,956 shs$751.50 million
12/13/2024$8.49$8.48
-0.12%
$8.50$8.4782,038 shs$753.28 million
12/12/2024$8.45$8.49
+0.47%
$8.49$8.46132,869 shs$754.17 million
12/11/2024$8.48$8.45
-0.35%
$8.50$8.45152,869 shs$750.61 million
12/10/2024$8.46$8.48
+0.24%
$8.50$8.45315,238 shs$753.28 million
12/09/2024$8.46$8.46$8.47$8.45130,026 shs$751.50 million
12/06/2024$8.45$8.46
+0.12%
$8.46$8.44191,423 shs$751.50 million
12/05/2024$8.47$8.45
-0.24%
$8.49$8.45110,570 shs$750.61 million
12/04/2024$8.46$8.47
+0.12%
$8.51$8.46304,975 shs$752.37 million
12/03/2024$8.43$8.46
+0.36%
$8.46$8.45140,013 shs$751.50 million
12/02/2024$8.44$8.43
-0.12%
$8.48$8.42222,395 shs$748.84 million
11/29/2024$8.38$8.44
+0.72%
$8.46$8.38266,613 shs$749.73 million
11/28/2024$8.38$8.38$8.40$8.38484,809 shs$744.40 million
11/27/2024$8.39$8.38
-0.12%
$8.40$8.38484,806 shs$744.40 million
11/26/2024$8.37$8.39
+0.24%
$8.39$8.37431,336 shs$745.28 million
11/25/2024$8.39$8.37
-0.24%
$8.39$8.37519,464 shs$743.51 million
11/22/2024$8.37$8.39
+0.30%
$8.39$8.361.56 million shs$745.27 million


This page (NASDAQ:SCWX) was last updated on 12/23/2024 by MarketBeat.com Staff
From Our Partners