NasdaqCM - Delayed Quote USD

Steel Connect, Inc. (STCN)

12.12 +0.22 (+1.81%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.00 12.25 11.85 12.13 12.13 55,700
Apr 25, 2024 12.37 12.37 11.76 12.09 12.09 76,900
Apr 24, 2024 11.94 12.25 11.71 12.14 12.14 173,300
Apr 23, 2024 11.50 12.25 11.38 12.07 12.07 11,500
Apr 22, 2024 10.90 11.65 10.90 11.60 11.60 13,400
Apr 19, 2024 10.41 11.65 10.41 10.82 10.82 17,700
Apr 18, 2024 9.83 10.57 9.70 10.52 10.52 16,900
Apr 17, 2024 9.95 9.95 9.78 9.82 9.82 1,300
Apr 16, 2024 9.90 9.93 9.57 9.92 9.92 2,400
Apr 15, 2024 9.89 10.00 9.70 9.95 9.95 3,900
Apr 12, 2024 9.55 9.96 9.35 9.95 9.95 7,900
Apr 11, 2024 9.02 10.00 9.02 9.44 9.44 41,100
Apr 10, 2024 8.66 9.20 8.66 9.00 9.00 26,500
Apr 9, 2024 9.00 9.01 8.62 8.70 8.70 11,000
Apr 8, 2024 9.13 9.13 9.10 9.10 9.10 900
Apr 5, 2024 9.18 9.18 9.18 9.18 9.18 1,100
Apr 4, 2024 8.80 9.37 8.80 9.37 9.37 10,000
Apr 3, 2024 9.29 9.29 8.55 8.87 8.87 10,300
Apr 2, 2024 9.26 9.50 9.26 9.40 9.40 5,000
Apr 1, 2024 9.26 9.26 9.26 9.26 9.26 600
Mar 28, 2024 9.46 9.50 9.42 9.49 9.49 1,800
Mar 27, 2024 9.50 9.50 9.42 9.50 9.50 8,400
Mar 26, 2024 9.65 9.77 9.65 9.65 9.65 11,200
Mar 25, 2024 9.73 9.92 9.66 9.84 9.84 8,500
Mar 22, 2024 9.50 9.75 9.42 9.62 9.62 4,300
Mar 21, 2024 9.00 9.77 9.00 9.58 9.58 6,900
Mar 20, 2024 8.73 8.90 8.70 8.70 8.70 2,800
Mar 19, 2024 8.97 8.97 8.66 8.66 8.66 2,300
Mar 18, 2024 9.05 9.44 8.95 9.04 9.04 8,800
Mar 15, 2024 8.67 9.05 8.61 9.05 9.05 33,000
Mar 14, 2024 9.01 9.05 8.42 8.56 8.56 13,500
Mar 13, 2024 8.81 8.81 8.80 8.80 8.80 700
Mar 12, 2024 8.90 9.05 8.81 8.81 8.81 4,200
Mar 11, 2024 9.01 9.05 9.00 9.05 9.05 13,200
Mar 8, 2024 8.90 8.90 8.90 8.90 8.90 400
Mar 7, 2024 9.48 9.48 8.82 8.90 8.90 1,300
Mar 6, 2024 9.00 9.35 8.88 9.26 9.26 12,500
Mar 5, 2024 9.01 9.01 9.01 9.01 9.01 400
Mar 4, 2024 8.90 9.20 8.70 9.00 9.00 6,900
Mar 1, 2024 8.60 8.90 8.34 8.90 8.90 6,600
Feb 29, 2024 8.56 8.95 8.56 8.95 8.95 1,500
Feb 28, 2024 8.41 8.75 8.34 8.75 8.75 3,000
Feb 27, 2024 8.37 8.62 8.31 8.44 8.44 5,400
Feb 26, 2024 7.56 8.49 7.56 8.12 8.12 13,100
Feb 23, 2024 8.14 8.14 7.36 7.55 7.55 4,100
Feb 22, 2024 8.33 8.33 8.05 8.18 8.18 3,600
Feb 21, 2024 8.48 8.48 8.08 8.45 8.45 1,600
Feb 20, 2024 8.68 8.68 8.62 8.62 8.62 1,600
Feb 16, 2024 8.51 8.51 8.51 8.51 8.51 300
Feb 15, 2024 8.71 8.74 8.51 8.51 8.51 800
Feb 14, 2024 8.40 8.74 8.00 8.74 8.74 600
Feb 13, 2024 8.37 8.90 8.05 8.42 8.42 9,100
Feb 12, 2024 8.60 8.88 8.40 8.40 8.40 4,800
Feb 9, 2024 8.87 8.90 8.60 8.65 8.65 5,800
Feb 8, 2024 9.10 9.10 8.99 8.99 8.99 1,200
Feb 7, 2024 8.99 9.12 8.95 9.12 9.12 3,000
Feb 6, 2024 8.75 8.75 8.64 8.64 8.64 1,400
Feb 5, 2024 9.07 9.51 8.20 9.10 9.10 27,700
Feb 2, 2024 9.60 9.60 9.00 9.23 9.23 11,500
Feb 1, 2024 9.52 9.52 9.52 9.52 9.52 400
Jan 31, 2024 9.79 9.79 9.52 9.52 9.52 2,600
Jan 30, 2024 9.62 9.77 9.61 9.70 9.70 2,700
Jan 29, 2024 9.73 9.73 9.55 9.59 9.59 800
Jan 26, 2024 9.65 9.73 9.48 9.73 9.73 9,700
Jan 25, 2024 9.61 9.61 9.56 9.57 9.57 1,200
Jan 24, 2024 9.63 9.73 9.42 9.42 9.42 2,000
Jan 23, 2024 9.74 9.74 9.74 9.74 9.74 1,100
Jan 22, 2024 9.64 9.70 9.50 9.59 9.59 3,800
Jan 19, 2024 9.68 9.78 9.64 9.64 9.64 1,600
Jan 18, 2024 9.74 9.74 9.74 9.74 9.74 400
Jan 17, 2024 9.50 9.54 9.50 9.54 9.54 1,800
Jan 16, 2024 9.62 9.65 9.54 9.54 9.54 900
Jan 12, 2024 9.57 9.76 9.47 9.65 9.65 2,200
Jan 11, 2024 9.75 9.75 9.57 9.57 9.57 3,400
Jan 10, 2024 9.63 9.77 9.60 9.61 9.61 1,800
Jan 9, 2024 9.41 9.57 9.41 9.50 9.50 3,000
Jan 8, 2024 9.51 9.55 9.50 9.50 9.50 1,700
Jan 5, 2024 9.62 9.62 9.62 9.62 9.62 1,400
Jan 4, 2024 9.85 9.85 9.62 9.62 9.62 1,100
Jan 3, 2024 9.51 9.90 9.51 9.58 9.58 6,600
Jan 2, 2024 9.45 9.75 9.45 9.75 9.75 4,400
Dec 29, 2023 9.42 9.70 9.42 9.64 9.64 3,400
Dec 28, 2023 9.30 9.72 9.30 9.72 9.72 5,200
Dec 27, 2023 9.52 9.52 9.28 9.31 9.31 14,800
Dec 26, 2023 9.28 9.70 9.27 9.70 9.70 5,700
Dec 22, 2023 9.30 9.75 9.30 9.75 9.75 600
Dec 21, 2023 9.61 9.61 9.50 9.50 9.50 5,800
Dec 20, 2023 9.38 9.70 9.38 9.70 9.70 13,000
Dec 19, 2023 9.47 9.47 9.47 9.47 9.47 -
Dec 18, 2023 9.60 9.60 9.15 9.47 9.47 4,800
Dec 15, 2023 9.14 9.75 9.14 9.52 9.52 5,300
Dec 14, 2023 9.36 9.88 9.36 9.70 9.70 3,900
Dec 13, 2023 9.14 9.37 9.01 9.32 9.32 2,800
Dec 12, 2023 9.79 9.79 9.34 9.60 9.60 1,600
Dec 11, 2023 9.62 9.97 9.49 9.80 9.80 11,100
Dec 8, 2023 9.42 9.80 9.10 9.78 9.78 5,500
Dec 7, 2023 9.47 9.47 9.47 9.47 9.47 300
Dec 6, 2023 9.28 9.55 9.28 9.50 9.50 1,600
Dec 5, 2023 9.53 9.74 9.53 9.71 9.71 2,200
Dec 4, 2023 9.46 9.72 9.20 9.70 9.70 6,000
Dec 1, 2023 9.76 9.94 9.68 9.68 9.68 2,800
Nov 30, 2023 9.50 9.70 9.42 9.42 9.42 11,100
Nov 29, 2023 9.75 9.75 9.75 9.75 9.75 6,000
Nov 28, 2023 9.69 9.69 9.28 9.53 9.53 1,300
Nov 27, 2023 9.50 9.99 9.50 9.72 9.72 10,900
Nov 24, 2023 9.07 9.41 9.07 9.39 9.39 8,000
Nov 22, 2023 8.92 9.31 8.92 8.94 8.94 3,400
Nov 21, 2023 8.89 8.89 8.89 8.89 8.89 800
Nov 20, 2023 9.13 9.33 9.12 9.33 9.33 5,500
Nov 17, 2023 9.20 9.20 8.73 8.92 8.92 3,500
Nov 16, 2023 8.95 9.15 8.80 9.00 9.00 2,000
Nov 15, 2023 9.57 9.74 8.07 8.81 8.81 22,000
Nov 14, 2023 9.70 9.74 9.51 9.60 9.60 2,900
Nov 13, 2023 9.82 9.82 9.69 9.74 9.74 2,800
Nov 10, 2023 9.79 10.35 9.79 10.00 10.00 2,800
Nov 9, 2023 9.86 9.86 9.52 9.69 9.69 1,100
Nov 8, 2023 9.85 9.89 9.54 9.54 9.54 4,300
Nov 7, 2023 9.20 9.50 9.20 9.50 9.50 1,800
Nov 6, 2023 9.50 9.77 9.41 9.41 9.41 2,400
Nov 3, 2023 9.59 9.84 9.50 9.60 9.60 2,000
Nov 2, 2023 9.50 9.99 9.03 9.98 9.98 7,800
Nov 1, 2023 9.94 10.01 9.62 9.62 9.62 3,000
Oct 31, 2023 9.00 9.70 9.00 9.70 9.70 18,600
Oct 30, 2023 9.10 9.49 8.61 8.98 8.98 17,500
Oct 27, 2023 9.80 10.69 8.80 9.06 9.06 14,400
Oct 26, 2023 9.91 9.91 9.70 9.80 9.80 4,100
Oct 25, 2023 10.04 10.15 9.80 9.88 9.88 3,100
Oct 24, 2023 9.72 10.50 9.72 10.27 10.27 7,700
Oct 23, 2023 9.80 10.28 9.69 9.69 9.69 3,100
Oct 20, 2023 10.04 10.04 9.95 10.01 10.01 800
Oct 19, 2023 10.15 10.15 10.00 10.00 10.00 1,100
Oct 18, 2023 10.55 10.61 9.81 10.32 10.32 6,000
Oct 17, 2023 10.92 10.94 10.42 10.42 10.42 4,700
Oct 16, 2023 10.60 11.00 10.60 10.62 10.62 5,500
Oct 13, 2023 10.40 11.00 10.40 10.50 10.50 4,000
Oct 12, 2023 10.20 10.90 10.20 10.30 10.30 2,600
Oct 11, 2023 10.47 10.67 10.22 10.40 10.40 6,400
Oct 10, 2023 10.85 10.85 10.30 10.60 10.60 3,900
Oct 9, 2023 10.62 11.00 10.15 10.75 10.75 6,200
Oct 6, 2023 10.40 10.54 10.40 10.54 10.54 1,500
Oct 5, 2023 10.59 10.95 10.59 10.68 10.68 2,700
Oct 4, 2023 10.01 10.35 9.96 10.35 10.35 1,900
Oct 3, 2023 10.64 10.64 10.00 10.13 10.13 3,800
Oct 2, 2023 10.07 10.68 9.65 10.68 10.68 5,600
Sep 29, 2023 10.97 11.02 10.40 10.50 10.50 8,800
Sep 28, 2023 10.94 11.25 10.71 11.09 11.09 3,100
Sep 27, 2023 10.70 11.25 10.70 10.91 10.91 8,500
Sep 26, 2023 10.61 11.01 10.50 10.80 10.80 9,400
Sep 25, 2023 11.23 11.29 10.91 10.91 10.91 2,700
Sep 22, 2023 11.00 11.75 10.90 11.19 11.19 12,600
Sep 21, 2023 11.29 11.29 10.23 10.94 10.94 9,800
Sep 20, 2023 11.09 11.75 11.09 11.34 11.34 9,100
Sep 19, 2023 10.90 11.59 10.14 11.40 11.40 23,600
Sep 18, 2023 10.25 10.97 9.99 10.93 10.93 24,000
Sep 15, 2023 10.14 10.50 9.96 10.36 10.36 25,800
Sep 14, 2023 9.78 10.26 9.27 10.26 10.26 7,300
Sep 13, 2023 9.44 9.59 9.39 9.53 9.53 3,800
Sep 12, 2023 9.65 9.80 9.20 9.20 9.20 25,400
Sep 11, 2023 9.24 9.69 9.07 9.51 9.51 9,400
Sep 8, 2023 9.43 9.64 9.16 9.16 9.16 11,600
Sep 7, 2023 10.00 10.00 9.05 9.40 9.40 10,100
Sep 6, 2023 9.90 10.12 9.25 9.59 9.59 7,600
Sep 5, 2023 10.30 10.30 10.00 10.00 10.00 1,200
Sep 1, 2023 10.49 10.49 10.07 10.07 10.07 1,700
Aug 31, 2023 10.68 10.68 10.12 10.12 10.12 12,500
Aug 30, 2023 10.38 10.69 10.34 10.34 10.34 2,800
Aug 29, 2023 10.45 10.69 10.45 10.67 10.67 3,300
Aug 28, 2023 10.41 10.70 10.29 10.45 10.45 7,300
Aug 25, 2023 9.88 10.76 9.88 10.30 10.30 4,600
Aug 24, 2023 10.81 11.06 10.61 11.04 11.04 4,700
Aug 23, 2023 10.75 10.95 10.70 10.94 10.94 3,200
Aug 22, 2023 10.30 10.66 10.07 10.30 10.30 4,900
Aug 21, 2023 11.20 11.20 10.24 10.24 10.24 8,200
Aug 18, 2023 10.46 11.50 10.45 11.25 11.25 9,400
Aug 17, 2023 10.66 10.77 10.35 10.63 10.63 8,400
Aug 16, 2023 10.71 11.20 10.70 10.70 10.70 4,500
Aug 15, 2023 10.75 11.00 10.75 10.95 10.95 3,400
Aug 14, 2023 11.33 11.33 10.51 10.70 10.70 9,600
Aug 11, 2023 11.42 11.68 10.88 11.68 11.68 15,600
Aug 10, 2023 11.96 11.96 11.37 11.37 11.37 3,400
Aug 9, 2023 12.23 12.23 11.51 11.74 11.74 11,500
Aug 8, 2023 11.76 12.48 11.76 12.19 12.19 11,600
Aug 7, 2023 11.52 12.00 11.20 11.72 11.72 10,600
Aug 4, 2023 11.70 11.70 11.34 11.59 11.59 4,800
Aug 3, 2023 10.66 11.80 10.66 11.73 11.73 13,500
Aug 2, 2023 10.14 11.44 10.11 11.11 11.11 54,200
Aug 1, 2023 9.77 10.50 9.75 10.10 10.10 6,900
Jul 31, 2023 9.51 10.33 9.51 9.78 9.78 25,300
Jul 28, 2023 9.86 9.90 9.18 9.48 9.48 5,200
Jul 27, 2023 9.87 10.25 9.51 9.90 9.90 81,800
Jul 26, 2023 9.14 9.66 8.89 9.48 9.48 9,200
Jul 25, 2023 9.73 9.73 9.11 9.11 9.11 11,700
Jul 24, 2023 10.00 10.00 9.31 9.95 9.95 21,800
Jul 21, 2023 9.82 10.30 9.06 9.29 9.29 25,700
Jul 20, 2023 9.28 9.99 8.85 9.47 9.47 15,300
Jul 19, 2023 8.33 9.24 8.33 9.24 9.24 28,100
Jul 18, 2023 8.02 8.61 8.02 8.61 8.61 34,100
Jul 17, 2023 8.20 8.40 8.03 8.39 8.39 35,500
Jul 14, 2023 8.03 8.43 8.00 8.05 8.05 42,500
Jul 13, 2023 8.90 8.90 8.29 8.29 8.29 26,000
Jul 12, 2023 8.57 8.99 8.52 8.87 8.87 30,800
Jul 11, 2023 8.84 8.84 8.19 8.53 8.53 30,600
Jul 10, 2023 8.60 9.25 8.40 8.75 8.75 26,400
Jul 7, 2023 8.02 8.72 8.02 8.59 8.59 15,100
Jul 6, 2023 7.66 8.12 7.66 8.10 8.10 9,400
Jul 5, 2023 8.14 8.14 7.80 8.14 8.14 13,400
Jul 3, 2023 8.40 8.60 7.72 8.38 8.38 24,300
Jun 30, 2023 8.21 8.39 8.16 8.38 8.38 13,900
Jun 29, 2023 7.93 8.39 7.86 8.07 8.07 48,600
Jun 28, 2023 7.94 8.13 7.51 7.94 7.94 33,000
Jun 27, 2023 8.21 8.48 7.68 8.00 8.00 76,800
Jun 26, 2023 8.80 9.32 7.87 8.59 8.59 47,500
Jun 23, 2023 11.11 11.79 8.10 9.54 9.54 135,800
Jun 22, 2023 375:3500 Stock Splits
Jun 22, 2023 7.89 10.00 7.60 9.18 9.18 205,300
Jun 21, 2023 8.12 8.40 7.65 7.75 7.75 19,639
Jun 20, 2023 7.75 7.84 7.65 7.65 7.65 11,271
Jun 16, 2023 8.12 8.12 7.65 7.65 7.65 4,993
Jun 15, 2023 7.65 7.84 7.65 7.65 7.65 3,879
Jun 14, 2023 7.93 8.12 7.65 7.65 7.65 9,664
Jun 13, 2023 7.75 7.84 7.65 7.65 7.65 9,107
Jun 12, 2023 7.75 7.75 7.56 7.75 7.75 12,964
Jun 9, 2023 7.93 7.93 7.56 7.65 7.65 3,525
Jun 8, 2023 7.56 8.12 7.56 7.75 7.75 2,979
Jun 7, 2023 7.65 7.75 7.56 7.56 7.56 9,257
Jun 6, 2023 7.56 7.84 7.56 7.56 7.56 1,607
Jun 5, 2023 7.56 7.93 7.56 7.56 7.56 2,636
Jun 2, 2023 8.12 8.31 7.84 8.03 8.03 1,993
Jun 1, 2023 8.12 8.12 7.75 7.75 7.75 11,786
May 31, 2023 7.75 8.12 7.65 7.84 7.84 3,311
May 30, 2023 7.93 8.03 7.65 7.84 7.84 3,557
May 26, 2023 7.47 7.65 7.37 7.65 7.65 7,211
May 25, 2023 7.65 7.75 7.47 7.56 7.56 1,929
May 24, 2023 7.47 7.93 7.47 7.84 7.84 579
May 23, 2023 7.93 8.12 7.47 7.47 7.47 8,721
May 22, 2023 7.75 8.21 7.65 8.03 8.03 4,425
May 19, 2023 8.21 8.21 7.65 7.75 7.75 8,539
May 18, 2023 7.84 8.12 7.56 7.75 7.75 5,175
May 17, 2023 7.56 7.84 7.37 7.75 7.75 5,379
May 16, 2023 7.47 7.84 7.28 7.56 7.56 37,961
May 15, 2023 7.28 7.65 7.28 7.37 7.37 10,736
May 12, 2023 7.19 7.47 7.09 7.28 7.28 1,425
May 11, 2023 7.28 7.47 7.09 7.28 7.28 11,014
May 10, 2023 7.28 7.56 6.72 7.28 7.28 41,432
May 9, 2023 7.28 7.28 7.09 7.19 7.19 8,604
May 8, 2023 7.28 7.56 7.19 7.19 7.19 3,536
May 5, 2023 7.65 7.75 7.19 7.47 7.47 6,782
May 4, 2023 7.09 7.65 7.09 7.65 7.65 2,068
May 3, 2023 7.09 7.56 6.91 7.28 7.28 7,254
May 2, 2023 7.28 7.28 6.35 7.09 7.09 68,250
May 1, 2023 10.17 10.17 7.65 7.65 7.65 53,721
Apr 28, 2023 9.05 10.08 9.05 9.80 9.80 4,029
Apr 27, 2023 9.89 9.89 9.05 9.43 9.43 2,196

Related Tickers

EEX Emerald Holding, Inc.
5.86
-0.68%
 
CHR Cheer Holding, Inc.
2.7500
+1.85%
 
TSQ Townsquare Media, Inc.
12.24
+0.91%
 
QNST QuinStreet, Inc.
17.31
+2.12%
 
IFUS Impact Fusion International, Inc.
0.0800
+0.13%
 
TZOO Travelzoo
8.58
+0.94%
 
STGW Stagwell Inc.
6.12
+1.16%
 
CCO Clear Channel Outdoor Holdings, Inc.
1.4400
0.00%
 
ADV Advantage Solutions Inc.
4.5100
-0.88%
 
DLX Deluxe Corporation
20.35
+1.50%