Get the Stockscreener App
6.27
0.79%
-0.05
SecureWorks Corp Stock (SCWX) Price History
The historical daily chart and data for SecureWorks Corp stock (SCWX), show that the latest closing stock price as of May 17, 2024, is $6.27.
- SecureWorks Corp all-time high stock price is $26.89, occurred on September 23, 2021.
- The lowest SecureWorks Corp stock price recorded was $5.28 on December 28, 2022. Since then, SecureWorks Corp's stock price has risen over 18.75% to $6.27 now.
- The 52-week high stock price for SCWX is $9.24, representing a 47.37% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for SCWX is $5.40, indicating a -13.88% decrease from the current share price, occurred on October 30, 2023.
- The closing price of SecureWorks Corp (SCWX) stock in the beginning of 2023 was $16.11. The stock closed the year at $6.39, a loss of over -60.34% for the year.
The table below shows more information about SCWX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $6.34 | $6.27 | $0.07 | 13,941.0 | -0.79% |
| May 16, 2024 | $6.32 | $6.17 | $0.1499 | 29,648.0 | +1.12% |
| May 15, 2024 | $6.40 | $6.20 | $0.2038 | 25,708.0 | -0.48% |
| May 14, 2024 | $6.41 | $6.28 | $0.1299 | 35,128.0 | -0.32% |
| May 13, 2024 | $6.33 | $6.20 | $0.1307 | 94,913.0 | -1.10% |
| May 10, 2024 | $6.69 | $6.35 | $0.34 | 82,551.0 | -4.50% |
| May 09, 2024 | $6.70 | $5.90 | $0.7995 | 68,527.0 | +9.17% |
| May 08, 2024 | $6.11 | $5.88 | $0.23 | 30,910.0 | +3.21% |
| May 07, 2024 | $6.07 | $5.90 | $0.17 | 30,631.0 | -1.50% |
| May 06, 2024 | $6.10 | $5.80 | $0.299 | 18,396.0 | +2.21% |
| May 03, 2024 | $5.93 | $5.80 | $0.1348 | 17,363.0 | -0.34% |
| May 02, 2024 | $6.03 | $5.87 | $0.16 | 21,273.0 | -2.96% |
| May 01, 2024 | $6.10 | $5.90 | $0.20 | 17,944.0 | -0.16% |
| Apr 30, 2024 | $6.10 | $5.80 | $0.30 | 22,600.0 | +3.75% |
| Apr 29, 2024 | $6.05 | $5.83 | $0.22 | 112,043.0 | -2.17% |
| Apr 26, 2024 | $6.05 | $5.79 | $0.2599 | 7,659.0 | +1.69% |
| Apr 25, 2024 | $5.90 | $5.75 | $0.15 | 20,885.0 | +1.55% |
| Apr 24, 2024 | $5.89 | $5.63 | $0.26 | 18,351.0 | +0.87% |
| Apr 23, 2024 | $6.05 | $5.67 | $0.38 | 88,665.0 | +2.67% |
| Apr 22, 2024 | $5.92 | $5.61 | $0.31 | 24,157.0 | -6.34% |
| Apr 19, 2024 | $6.14 | $5.81 | $0.33 | 20,174.0 | +0.84% |
| Apr 18, 2024 | $5.94 | $5.77 | $0.17 | 13,255.0 | +2.41% |
SecureWorks Corp Stock (SCWX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SecureWorks Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCWX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SecureWorks Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
SecureWorks Corp Stock (SCWX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.70 | $5.80 | $0.90 | 500,874.0 | +2.96% |
| Apr, 2024 | $6.66 | $5.61 | $1.05 | 618,642.0 | -9.37% |
| Mar, 2024 | $6.96 | $5.63 | $1.33 | 830,956.0 | +1.82% |
| Feb, 2024 | $7.65 | $6.51 | $1.14 | 581,454.0 | -4.21% |
| Jan, 2024 | $8.20 | $6.14 | $2.06 | 647,480.0 | -6.64% |
SecureWorks Corp Stock (SCWX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.43 | $5.61 | $1.82 | 837,285.0 | +23.41% |
| Nov, 2023 | $6.29 | $5.53 | $0.76 | 401,477.0 | +1.70% |
| Oct, 2023 | $6.52 | $5.40 | $1.12 | 501,121.0 | -5.31% |
| Sep, 2023 | $7.22 | $5.71 | $1.51 | 706,838.0 | -10.00% |
| Aug, 2023 | $7.76 | $6.27 | $1.50 | 780,319.0 | -10.16% |
| Jul, 2023 | $7.73 | $6.57 | $1.16 | 970,049.0 | +6.22% |
| Jun, 2023 | $8.41 | $6.55 | $1.86 | 3,529,289.0 | -10.41% |
| May, 2023 | $9.50 | $7.92 | $1.58 | 1,367,282.0 | -11.03% |
| Apr, 2023 | $10.06 | $8.25 | $1.81 | 924,702.0 | +5.83% |
| Mar, 2023 | $8.87 | $6.81 | $2.06 | 1,204,284.0 | +13.21% |
| Feb, 2023 | $8.95 | $7.53 | $1.42 | 781,232.0 | -5.61% |
| Jan, 2023 | $8.08 | $6.11 | $1.97 | 925,784.0 | +25.51% |
SecureWorks Corp Stock (SCWX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.39 | $5.28 | $2.11 | 1,446,749.0 | -11.00% |
| Nov, 2022 | $8.28 | $6.18 | $2.10 | 2,555,570.0 | -12.22% |
| Oct, 2022 | $8.45 | $7.07 | $1.38 | 1,089,760.0 | +1.61% |
| Sep, 2022 | $10.76 | $7.72 | $3.04 | 2,068,328.0 | -22.60% |
| Aug, 2022 | $11.25 | $9.52 | $1.73 | 1,345,155.0 | +4.73% |
| Jul, 2022 | $11.38 | $9.81 | $1.57 | 965,217.0 | -8.56% |
| Jun, 2022 | $13.23 | $9.26 | $3.97 | 3,089,324.0 | -9.20% |
| May, 2022 | $12.34 | $9.93 | $2.41 | 1,891,735.0 | +8.33% |
| Apr, 2022 | $13.54 | $10.85 | $2.69 | 1,583,922.0 | -16.68% |
| Mar, 2022 | $16.23 | $10.05 | $6.18 | 6,970,300.0 | -13.79% |
| Feb, 2022 | $15.75 | $13.25 | $2.50 | 1,440,188.0 | +4.20% |
| Jan, 2022 | $17.20 | $13.05 | $4.15 | 2,481,019.0 | -7.64% |
0.24%
0.10%
Cap:
|
Volume (24h):