ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SCWX SecureWorks Corp

5.86
-0.04 (-0.68%)
After Hours
Last Updated: 16:09:06
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
SecureWorks Corp SCWX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.68% 5.86 16:09:06
Open Price Low Price High Price Close Price Prev Close
5.94 5.73 6.05 5.86 5.90
more quote information »

SCWX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.846.055.645.9223,8280.020.34%
1 Month5.806.295.645.9719,5530.061.03%
3 Months6.136.525.405.9923,669-0.27-4.4%
6 Months8.238.395.406.8553,919-2.37-28.8%
1 Year6.7710.05965.287.3053,377-0.91-13.44%
3 Years12.1726.88995.2813.8499,759-6.31-51.85%
5 Years16.9826.88995.2814.46130,876-11.12-65.49%

SCWX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2023 5.90 0.08 1.37% 5.75 6.0489 5.6601 27,917
Dec 01 2023 5.82 -0.16 -2.68% 5.96 6.00 5.73 10,971
Nov 30 2023 5.98 0.13 2.22% 5.94 6.00 5.64 35,573
Nov 29 2023 5.85 -0.11 -1.76% 6.04 6.04 5.82 15,636
Nov 28 2023 5.955 0.17 2.85% 5.84 6.04 5.73 29,044
Nov 27 2023 5.79 -0.08 -1.36% 5.92 6.05 5.78 17,682
Nov 24 2023 5.87 -0.13 -2.17% 6.01 6.25 5.87 17,023
Nov 22 2023 6.00 0.04 0.67% 5.96 6.0417 5.87 30,577
Nov 21 2023 5.96 0.00 0.0% 5.96 6.00 5.96 13,991
Nov 20 2023 5.96 -0.03 -0.5% 6.03 6.07 5.92 11,407
Nov 17 2023 5.99 0.01 0.17% 5.94 6.015 5.9009 11,700
Nov 16 2023 5.98 0.04 0.67% 5.93 6.035 5.90 8,980
Nov 15 2023 5.94 -0.20 -3.26% 6.08 6.2408 5.90 36,044
Nov 14 2023 6.14 -0.03 -0.49% 6.15 6.29 6.01 28,341
Nov 13 2023 6.17 0.19 3.18% 5.85 6.18 5.85 23,863
Nov 10 2023 5.98 -0.06 -0.99% 6.09 6.09 5.87 10,939
Nov 09 2023 6.04 0.07 1.17% 6.03 6.05 5.74 9,549
Nov 08 2023 5.97 -0.06 -1.0% 6.03 6.276 5.80 10,802
Nov 07 2023 6.03 0.19 3.25% 5.80 6.15 5.80 21,468
Nov 06 2023 5.84 -0.06 -1.02% 5.85 6.0784 5.80 28,187
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock