10.33
price down icon4.98%   -0.32
 
loading

Steel Connect Inc Stock (STCN) Price History

The historical daily chart and data for Steel Connect Inc stock (STCN), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $10.33.
  • Steel Connect Inc all-time high stock price is $13.00, occurred on July 09, 2024.
  • The lowest Steel Connect Inc stock price recorded was $0.00 on December 19, 2023. Since then, Steel Connect Inc's stock price has risen over to $10.33 now.
  • The 52-week high stock price for STCN is $13.00, representing a 25.83% increase from the current share price, occurred on July 09, 2024.
  • The 52-week low stock price for STCN is $7.3559, indicating a -28.79% decrease from the current share price, occurred on February 23, 2024.
  • The closing price of Steel Connect Inc (STCN) stock in the beginning of 2023 was $1.51. The stock closed the year at $1.43, a loss of over -5.30% for the year.
The table below shows more information about STCN historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $10.76 $10.07 $0.6929 22,380.0 -2.82%
Nov 01, 2024 $10.94 $9.95 $0.9895 4,146.0 +0.38%
Oct 31, 2024 $10.94 $10.40 $0.5422 3,946.0 +0.00%
Oct 30, 2024 $11.25 $10.15 $1.10 29,809.0 -0.47%
Oct 29, 2024 $10.74 $10.06 $0.68 24,296.0 +5.44%
Oct 28, 2024 $10.28 $9.90 $0.38 3,064.0 -0.00%
Oct 25, 2024 $10.29 $9.97 $0.32 8,164.0 +2.02%
Oct 24, 2024 $10.12 $9.71 $0.4112 29,746.0 -0.17%
Oct 23, 2024 $10.30 $9.77 $0.5301 46,334.0 -0.73%
Oct 22, 2024 $10.04 $9.65 $0.39 16,813.0 +0.20%
Oct 21, 2024 $9.99 $9.65 $0.3434 11,314.0 +0.60%
Oct 18, 2024 $10.30 $9.82 $0.4824 802.0 -2.58%
Oct 17, 2024 $10.40 $9.89 $0.51 1,907.0 -0.56%
Oct 16, 2024 $10.57 $10.11 $0.4616 11,985.0 -2.35%
Oct 15, 2024 $10.49 $10.20 $0.2864 2,906.0 +2.51%
Oct 14, 2024 $10.28 $10.10 $0.18 4,572.0 +1.79%
Oct 11, 2024 $10.23 $9.96 $0.2737 2,659.0 +0.15%
Oct 10, 2024 $10.10 $9.85 $0.25 2,632.0 +1.56%
Oct 09, 2024 $9.96 $9.61 $0.355 3,535.0 +2.28%
Oct 08, 2024 $10.20 $9.66 $0.5399 21,531.0 -7.91%
Oct 07, 2024 $10.83 $10.31 $0.52 34,680.0 -0.79%

Steel Connect Inc Stock (STCN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Steel Connect Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steel Connect Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Steel Connect Inc Stock (STCN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $10.94 $9.95 $0.9895 26,526.0 -2.45%
Oct, 2024 $11.25 $9.61 $1.64 278,105.0 +0.57%
Sep, 2024 $11.72 $9.72 $2.00 253,153.0 -11.57%
Aug, 2024 $12.89 $10.73 $2.16 152,964.0 -7.45%
Jul, 2024 $13.00 $12.29 $0.7084 543,173.0 +0.39%
Jun, 2024 $13.00 $10.00 $3.00 314,708.0 +15.16%
May, 2024 $12.61 $11.05 $1.56 124,823.0 -10.73%
Apr, 2024 $12.50 $8.55 $3.95 504,802.0 +31.61%
Mar, 2024 $9.92 $8.34 $1.58 146,877.0 +6.03%
Feb, 2024 $9.60 $7.36 $2.24 99,842.0 -5.99%
Jan, 2024 $9.90 $9.41 $0.49 54,133.0 -1.19%

Steel Connect Inc Stock (STCN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.97 $9.01 $0.956 95,180.0 +2.28%
Nov, 2023 $10.35 $8.07 $2.28 99,592.0 -2.89%
Oct, 2023 $11.00 $8.61 $2.39 125,178.0 -7.62%
Sep, 2023 $11.75 $9.05 $2.70 215,566.0 +3.75%
Aug, 2023 $12.48 $9.75 $2.73 219,120.0 +3.48%
Jul, 2023 $10.33 $7.66 $2.67 511,125.0 +16.71%
Jun, 2023 $11.79 $0.81 $10.98 1,529,269.0 +894.66%
May, 2023 $1.09 $0.68 $0.41 2,811,902.0 -19.76%
Apr, 2023 $1.18 $0.932 $0.248 1,628,245.0 -7.89%
Mar, 2023 $1.33 $0.97 $0.36 1,370,745.0 -11.63%
Feb, 2023 $1.41 $1.10 $0.31 985,980.0 -2.27%
Jan, 2023 $1.48 $1.24 $0.24 1,339,578.0 -7.69%

Steel Connect Inc Stock (STCN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.53 $1.11 $0.42 4,717,369.0 +26.55%
Nov, 2022 $1.40 $1.07 $0.33 2,414,462.0 -18.12%
Oct, 2022 $1.41 $1.36 $0.0527 3,776,745.0 +0.74%
Sep, 2022 $1.41 $1.35 $0.06 4,076,096.0 +0.74%
Aug, 2022 $1.39 $1.34 $0.05 2,103,432.0 +0.74%
Jul, 2022 $1.37 $1.33 $0.04 1,694,867.0 +0.75%
Jun, 2022 $1.36 $1.20 $0.1602 2,203,837.0 +11.67%
May, 2022 $1.35 $1.10 $0.25 917,826.0 -6.25%
Apr, 2022 $1.33 $1.23 $0.10 1,373,648.0 -0.78%
Mar, 2022 $1.53 $1.13 $0.40 3,287,777.0 -6.52%
Feb, 2022 $1.38 $0.92 $0.46 2,003,810.0 +23.21%
Jan, 2022 $1.69 $1.10 $0.5889 1,521,041.0 -20.00%
integrated_freight_logistics PBI
$7.445
price up icon 3.47%
$43.42
price up icon 0.02%
$177.22
price up icon 0.01%
integrated_freight_logistics GXO
$58.80
price up icon 0.32%
$102.50
price up icon 0.69%
$120.14
price up icon 0.85%
Cap:     |  Volume (24h):