Free Trial

SecureWorks (SCWX) Stock Chart & Stock Price History

SecureWorks logo
$8.39 +0.03 (+0.36%)
(As of 11/22/2024 ET)

SecureWorks Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
-0.12%
3 Month
Performance
+6.88%
6 Month
Performance
+41.25%
Year-To-Date
Performance
+13.69%
1 Year
Performance
+39.83%
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 Saturday, November, 23, 2024

SecureWorks Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$8.37$8.39
+0.30%
$8.39$8.361.56 million shs$745.27 million
11/21/2024$8.37$8.37
-0.06%
$8.38$8.36371,331 shs$743.06 million
11/20/2024$8.36$8.37
+0.12%
$8.38$8.37348,177 shs$743.51 million
11/19/2024$8.38$8.36
-0.24%
$8.38$8.36636,564 shs$742.62 million
11/18/2024$8.37$8.38
+0.12%
$8.39$8.361.19 million shs$744.38 million
11/15/2024$8.37$8.37$8.38$8.36121,363 shs$743.51 million
11/14/2024$8.37$8.37$8.38$8.35149,536 shs$743.49 million
11/13/2024$8.37$8.37$8.38$8.36164,138 shs$743.49 million
11/12/2024$8.38$8.37
-0.12%
$8.37$8.36101,274 shs$743.51 million
11/11/2024$8.37$8.38
+0.12%
$8.38$8.3659,046 shs$744.40 million
11/08/2024$8.37$8.37$8.38$8.3660,384 shs$743.51 million
11/07/2024$8.37$8.37$8.38$8.36244,265 shs$743.51 million
11/06/2024$8.36$8.37
+0.12%
$8.40$8.37316,796 shs$743.51 million
11/05/2024$8.37$8.36
-0.12%
$8.38$8.36196,836 shs$742.60 million
11/04/2024$8.37$8.37$8.38$8.36297,505 shs$743.51 million
11/01/2024$8.37$8.37$8.38$8.36208,193 shs$743.49 million
10/31/2024$8.38$8.37
-0.12%
$8.38$8.34257,592 shs$739.93 million
10/30/2024$8.37$8.38
+0.12%
$8.38$8.35412,092 shs$740.82 million
10/29/2024$8.38$8.37
-0.12%
$8.39$8.36222,889 shs$739.93 million
10/28/2024$8.37$8.38
+0.12%
$8.40$8.37235,615 shs$740.82 million
10/25/2024$8.40$8.37
-0.36%
$8.40$8.37122,054 shs$739.93 million
10/24/2024$8.40$8.40$8.40$8.36863,657 shs$746.17 million
10/23/2024$8.40$8.40$8.40$8.35906,805 shs$746.17 million
10/22/2024$8.36$8.40
+0.48%
$8.40$8.351.44 million shs$746.17 million


This page (NASDAQ:SCWX) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners