Get the Stockscreener App
8.51
0.24%
0.02
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 January 31, 2025, is $8.51.
- 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 61.17% to $8.51 now.
- The 52-week high stock price for SCWX is $9.76, representing a 14.69% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for SCWX is $5.61, indicating a -34.08% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Secureworks Corp (SCWX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $8.53 | $8.49 | $0.04 | 2,158,025.0 | +0.24% |
| Jan 30, 2025 | $8.51 | $8.49 | $0.02 | 411,473.0 | +0.00% |
| Jan 29, 2025 | $8.51 | $8.49 | $0.02 | 427,860.0 | +0.00% |
| Jan 28, 2025 | $8.51 | $8.47 | $0.04 | 1,174,648.0 | +0.12% |
| Jan 27, 2025 | $8.48 | $8.46 | $0.02 | 124,732.0 | +0.12% |
| Jan 24, 2025 | $8.48 | $8.45 | $0.029 | 280,607.0 | +0.12% |
| Jan 23, 2025 | $8.47 | $8.45 | $0.02 | 116,071.0 | +0.24% |
| Jan 22, 2025 | $8.46 | $8.44 | $0.015 | 50,034.0 | +0.00% |
| Jan 21, 2025 | $8.45 | $8.44 | $0.010 | 66,383.0 | -0.12% |
| Jan 17, 2025 | $8.45 | $8.44 | $0.010 | 123,001.0 | +0.12% |
| Jan 16, 2025 | $8.45 | $8.43 | $0.02 | 146,746.0 | +0.00% |
| Jan 15, 2025 | $8.45 | $8.43 | $0.02 | 290,354.0 | +0.12% |
| Jan 14, 2025 | $8.45 | $8.42 | $0.03 | 229,047.0 | +0.00% |
| Jan 13, 2025 | $8.44 | $8.41 | $0.03 | 223,666.0 | +0.00% |
| Jan 10, 2025 | $8.45 | $8.43 | $0.025 | 135,955.0 | +0.12% |
| Jan 08, 2025 | $8.44 | $8.40 | $0.04 | 199,879.0 | -0.24% |
| Jan 07, 2025 | $8.45 | $8.43 | $0.02 | 152,589.0 | +0.00% |
| Jan 06, 2025 | $8.45 | $8.43 | $0.02 | 131,173.0 | +0.00% |
| Jan 03, 2025 | $8.46 | $8.43 | $0.03 | 251,777.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $8.53 | $8.40 | $0.13 | 9,108,294.0 | +0.59% |
Secureworks Corp Stock (SCWX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.51 | $8.42 | $0.09 | 2,886,278.0 | +0.12% |
| Nov, 2024 | $8.46 | $8.35 | $0.11 | 7,742,069.0 | +0.84% |
| Oct, 2024 | $8.82 | $7.34 | $1.48 | 6,920,391.0 | -5.42% |
| Sep, 2024 | $8.85 | $7.07 | $1.78 | 834,919.0 | +6.12% |
| Aug, 2024 | $9.76 | $6.82 | $2.94 | 1,850,751.0 | +8.31% |
| Jul, 2024 | $7.75 | $6.72 | $1.03 | 592,201.0 | +10.00% |
| Jun, 2024 | $7.20 | $5.70 | $1.50 | 1,238,665.0 | +20.07% |
| May, 2024 | $6.70 | $5.65 | $1.05 | 776,246.0 | -4.27% |
| 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% |
0.12%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):