Stockscreener 앱 받기
8.38
0.12%
0.01
시간 외 거래:
8.37
-0.01
-0.12%
Secureworks Corp 주식 (SCWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.38 | $8.36 | $0.025 | 1,185,422.0 | +0.12% |
| 2024-11-15 | $8.38 | $8.36 | $0.02 | 121,363.0 | +0.00% |
| 2024-11-14 | $8.38 | $8.35 | $0.03 | 149,536.0 | +0.00% |
| 2024-11-13 | $8.38 | $8.36 | $0.025 | 164,138.0 | +0.00% |
| 2024-11-12 | $8.37 | $8.36 | $0.010 | 98,469.0 | -0.12% |
| 2024-11-11 | $8.38 | $8.36 | $0.02 | 59,046.0 | +0.12% |
| 2024-11-08 | $8.38 | $8.36 | $0.02 | 57,210.0 | +0.00% |
| 2024-11-07 | $8.38 | $8.36 | $0.02 | 244,265.0 | +0.00% |
| 2024-11-06 | $8.40 | $8.37 | $0.03 | 316,796.0 | +0.12% |
| 2024-11-05 | $8.38 | $8.36 | $0.02 | 196,837.0 | -0.12% |
| 2024-11-04 | $8.38 | $8.36 | $0.02 | 294,273.0 | +0.00% |
| 2024-11-01 | $8.38 | $8.36 | $0.02 | 201,352.0 | +0.00% |
| 2024-10-31 | $8.38 | $8.34 | $0.04 | 257,592.0 | -0.12% |
| 2024-10-30 | $8.38 | $8.35 | $0.03 | 411,292.0 | +0.12% |
| 2024-10-29 | $8.39 | $8.36 | $0.03 | 222,900.0 | -0.12% |
| 2024-10-28 | $8.40 | $8.37 | $0.03 | 235,615.0 | +0.12% |
| 2024-10-25 | $8.40 | $8.37 | $0.03 | 122,052.0 | -0.36% |
| 2024-10-24 | $8.40 | $8.36 | $0.04 | 863,667.0 | +0.00% |
| 2024-10-23 | $8.40 | $8.35 | $0.05 | 906,805.0 | +0.00% |
| 2024-10-22 | $8.40 | $8.35 | $0.05 | 1,443,714.0 | +0.48% |
Secureworks Corp 주식 (SCWX) 연도별 가격 이력
이 심층 분석에서는 Secureworks Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCWX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Secureworks Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Secureworks Corp 주식 (SCWX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.40 | $8.35 | $0.05 | 4,274,129.0 | +0.12% |
| 2024-10 | $8.82 | $7.34 | $1.48 | 6,920,391.0 | -5.42% |
| 2024-09 | $8.85 | $7.07 | $1.78 | 834,919.0 | +6.12% |
| 2024-08 | $9.76 | $6.82 | $2.94 | 1,850,751.0 | +8.31% |
| 2024-07 | $7.75 | $6.72 | $1.03 | 592,201.0 | +10.00% |
| 2024-06 | $7.20 | $5.70 | $1.50 | 1,238,665.0 | +20.07% |
| 2024-05 | $6.70 | $5.65 | $1.05 | 776,246.0 | -4.27% |
| 2024-04 | $6.66 | $5.61 | $1.05 | 618,642.0 | -9.37% |
| 2024-03 | $6.96 | $5.63 | $1.33 | 830,956.0 | +1.82% |
| 2024-02 | $7.65 | $6.51 | $1.14 | 581,454.0 | -4.21% |
| 2024-01 | $8.20 | $6.14 | $2.06 | 647,480.0 | -6.64% |
Secureworks Corp 주식 (SCWX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.43 | $5.61 | $1.82 | 837,285.0 | +23.41% |
| 2023-11 | $6.29 | $5.53 | $0.76 | 401,477.0 | +1.70% |
| 2023-10 | $6.52 | $5.40 | $1.12 | 501,121.0 | -5.31% |
| 2023-09 | $7.22 | $5.71 | $1.51 | 706,838.0 | -10.00% |
| 2023-08 | $7.76 | $6.27 | $1.50 | 780,319.0 | -10.16% |
| 2023-07 | $7.73 | $6.57 | $1.16 | 970,049.0 | +6.22% |
| 2023-06 | $8.41 | $6.55 | $1.86 | 3,529,289.0 | -10.41% |
| 2023-05 | $9.50 | $7.92 | $1.58 | 1,367,282.0 | -11.03% |
| 2023-04 | $10.06 | $8.25 | $1.81 | 924,702.0 | +5.83% |
| 2023-03 | $8.87 | $6.81 | $2.06 | 1,204,284.0 | +13.21% |
| 2023-02 | $8.95 | $7.53 | $1.42 | 781,232.0 | -5.61% |
| 2023-01 | $8.08 | $6.11 | $1.97 | 925,784.0 | +25.51% |
Secureworks Corp 주식 (SCWX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $5.28 | $2.11 | 1,446,749.0 | -11.00% |
| 2022-11 | $8.28 | $6.18 | $2.10 | 2,555,570.0 | -12.22% |
| 2022-10 | $8.45 | $7.07 | $1.38 | 1,089,760.0 | +1.61% |
| 2022-09 | $10.76 | $7.72 | $3.04 | 2,068,328.0 | -22.60% |
| 2022-08 | $11.25 | $9.52 | $1.73 | 1,345,155.0 | +4.73% |
| 2022-07 | $11.38 | $9.81 | $1.57 | 965,217.0 | -8.56% |
| 2022-06 | $13.23 | $9.26 | $3.97 | 3,089,324.0 | -9.20% |
| 2022-05 | $12.34 | $9.93 | $2.41 | 1,891,735.0 | +8.33% |
| 2022-04 | $13.54 | $10.85 | $2.69 | 1,583,922.0 | -16.68% |
| 2022-03 | $16.23 | $10.05 | $6.18 | 6,970,300.0 | -13.79% |
| 2022-02 | $15.75 | $13.25 | $2.50 | 1,440,188.0 | +4.20% |
| 2022-01 | $17.20 | $13.05 | $4.15 | 2,481,019.0 | -7.64% |
0.68%
2.46%
자본화:
|
볼륨(24시간):