U.S. markets closed

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.47+0.34 (+2.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.2913.6413.2813.4713.4755,600
May 13, 202113.2413.4312.9813.1313.1348,100
May 12, 202113.2013.4112.9813.2313.2361,400
May 11, 202112.9013.4612.9013.3413.3463,900
May 10, 202113.3513.3512.9513.1113.1190,900
May 07, 202113.2313.3313.0713.2213.2228,600
May 06, 202113.3313.4512.9113.0813.0856,600
May 05, 202113.1813.4413.0113.2713.2774,600
May 04, 202113.1413.3212.9813.0913.0966,800
May 03, 202112.9613.3312.9613.2213.2261,200
Apr 30, 202113.0713.2412.7813.0113.0152,600
Apr 29, 202113.6613.6613.0913.2313.2359,500
Apr 28, 202113.7613.9013.4213.5013.5031,400
Apr 27, 202113.8713.9413.5413.7113.7138,800
Apr 26, 202113.7614.0213.6013.8213.8240,300
Apr 23, 202113.2013.6713.2013.5113.5139,200
Apr 22, 202113.5313.8912.9913.1113.11125,000
Apr 21, 202113.1613.6413.1013.5713.5734,500
Apr 20, 202113.3413.4913.1613.2413.2440,300
Apr 19, 202113.8614.0013.2913.4313.4381,700
Apr 16, 202114.2214.4113.9714.0514.0584,200
Apr 15, 202114.0114.2313.5314.1814.1853,100
Apr 14, 202113.8614.1513.7513.8213.8256,800
Apr 13, 202113.9314.1113.7013.8613.8662,700
Apr 12, 202113.6713.9413.5813.8413.8429,800
Apr 09, 202113.7313.8513.5513.6613.6634,000
Apr 08, 202113.8413.9413.4513.9113.9169,500
Apr 07, 202114.1414.1413.5613.7313.7360,900
Apr 06, 202113.6614.5113.4614.1714.17158,200
Apr 05, 202114.0014.0313.6513.9413.9444,000
Apr 01, 202113.5414.3313.5413.9113.9180,700
Mar 31, 202113.4513.6313.2613.3813.38121,000
Mar 30, 202113.4513.6913.2113.3813.3873,200
Mar 29, 202113.4513.8113.3213.4513.4573,800
Mar 26, 202113.4713.6013.0913.5513.5564,900
Mar 25, 202113.1413.6413.1313.4413.4479,000
Mar 24, 202113.6613.7213.1313.2113.2168,700
Mar 23, 202113.6613.9013.4313.5313.5350,600
Mar 22, 202113.2813.9913.2813.6513.6568,500
Mar 19, 202113.5014.3013.1013.2013.20266,800
Mar 18, 202113.8614.0213.3413.4013.40112,800
Mar 17, 202113.9814.3813.4614.0114.01108,900
Mar 16, 202114.5214.5213.9814.1314.1386,500
Mar 15, 202113.9514.5813.8514.4614.4684,800
Mar 12, 202114.2114.4513.9514.1214.12116,300
Mar 11, 202114.1515.1413.0014.5414.54185,500
Mar 10, 202115.1915.6014.6915.1915.1964,600
Mar 09, 202114.5015.1514.5015.1215.1242,600
Mar 08, 202115.0015.0814.2314.4214.4241,300
Mar 05, 202114.4115.1213.9015.0715.07136,800
Mar 04, 202114.1514.8014.0114.2914.2982,400
Mar 03, 202114.3114.5013.8814.3314.3372,400
Mar 02, 202114.8914.8914.2714.2714.2734,100
Mar 01, 202114.5914.9714.5914.8514.8532,900
Feb 26, 202115.1315.1314.1614.4314.4366,000
Feb 25, 202115.6615.7214.6615.0015.0075,600
Feb 24, 202115.5915.8115.1515.7915.7940,000
Feb 23, 202115.5815.8015.1615.5915.59169,200
Feb 22, 202115.7715.9615.4415.7215.7242,600
Feb 19, 202115.8215.9415.6115.8015.8034,100
Feb 18, 202115.7615.9715.5115.7415.7465,200
Feb 17, 202115.7215.9715.4715.8515.8561,600
Feb 16, 202115.6715.9615.5215.8315.8361,100
Feb 12, 202115.5715.7915.1615.6015.6044,600
Feb 11, 202115.4215.8315.3115.6015.6072,800
Feb 10, 202115.9015.9915.1315.3815.3853,500
Feb 09, 202115.3515.9515.2015.7215.7282,600
Feb 08, 202115.2415.4215.0015.3715.3730,400
Feb 05, 202115.0515.1614.6615.0315.0362,700
Feb 04, 202114.7115.0614.6515.0115.0173,000
Feb 03, 202114.4514.7114.3514.6614.6655,000
Feb 02, 202114.1914.5714.1814.5614.5667,800
Feb 01, 202114.0414.4813.9514.1414.1479,900
Jan 29, 202114.3314.3313.6313.8413.84110,300
Jan 28, 202114.6214.7214.0214.2214.2253,200
Jan 27, 202114.4814.8414.0514.4614.4688,100
Jan 26, 202114.8314.9414.3214.7314.7345,300
Jan 25, 202115.0415.0514.2614.7514.7568,000
Jan 22, 202114.4914.9714.4014.9414.9449,400
Jan 21, 202114.5014.7614.3014.6414.64123,300
Jan 20, 202114.3814.9914.2214.4714.4768,900
Jan 19, 202114.2014.4814.0214.3114.3165,000
Jan 15, 202113.6814.1713.6013.9613.9645,000
Jan 14, 202113.5614.1613.5613.7913.7959,900
Jan 13, 202113.7814.0513.5613.6913.69120,000
Jan 12, 202113.3214.2513.3213.7813.7884,000
Jan 11, 202113.0513.5113.0213.3613.3653,300
Jan 08, 202112.9413.5012.8513.2713.27220,400
Jan 07, 202114.5914.5913.6213.8913.89105,000
Jan 06, 202114.0214.3813.6013.6613.6688,400
Jan 05, 202114.2714.3813.9914.1614.1666,900
Jan 04, 202114.2414.3613.7214.3014.3080,500
Dec 31, 202014.2214.5113.8314.2214.2248,900
Dec 30, 202014.1114.4414.0514.2114.2143,200
Dec 29, 202013.9915.3913.7714.0314.03302,900
Dec 28, 202014.6614.8213.7613.8913.8987,400
Dec 24, 202014.7414.7414.1114.3814.3853,700
Dec 23, 202014.8615.0714.6514.8314.83234,700
Dec 22, 202014.7814.9814.4214.7214.72200,700
Dec 21, 202014.4014.9014.0414.6714.67282,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...