Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SecureWorks Corp | SCWX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.025 | 0.43% | 5.895 | 11:00:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.89 | 5.81 | 5.895 | 5.87 |
SCWX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.67 | 6.05 | 5.63 | 5.83 | 49,521 | 0.225 | 3.97% |
| 1 Month | 6.11 | 6.60 | 5.61 | 5.99 | 27,622 | -0.215 | -3.52% |
| 3 Months | 7.24 | 7.47 | 5.61 | 6.35 | 33,492 | -1.35 | -18.58% |
| 6 Months | 5.71 | 8.20 | 5.40 | 6.47 | 31,469 | 0.185 | 3.24% |
| 1 Year | 9.04 | 9.50 | 5.40 | 6.98 | 46,987 | -3.15 | -34.79% |
| 3 Years | 13.07 | 26.8899 | 5.28 | 13.44 | 92,838 | -7.18 | -54.90% |
| 5 Years | 19.01 | 26.8899 | 5.28 | 13.33 | 110,656 | -13.12 | -68.99% |
SCWX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 5.87 | -0.13 | -2.17% | 5.94 | 6.05 | 5.83 | 112,043 |
| Apr 26 2024 | 6.00 | 0.10 | 1.69% | 5.93 | 6.05 | 5.7901 | 7,659 |
| Apr 25 2024 | 5.90 | 0.09 | 1.55% | 5.77 | 5.90 | 5.74 | 20,883 |
| Apr 24 2024 | 5.81 | 0.05 | 0.87% | 5.81 | 5.89 | 5.63 | 18,351 |
| Apr 23 2024 | 5.76 | 0.15 | 2.67% | 5.67 | 6.05 | 5.67 | 88,665 |
| Apr 22 2024 | 5.61 | -0.38 | -6.34% | 5.92 | 5.92 | 5.61 | 24,157 |
| Apr 19 2024 | 5.99 | 0.05 | 0.84% | 5.93 | 6.14 | 5.81 | 20,174 |
| Apr 18 2024 | 5.94 | 0.14 | 2.41% | 5.77 | 5.94 | 5.77 | 13,255 |
| Apr 17 2024 | 5.80 | -0.23 | -3.81% | 5.97 | 6.09 | 5.80 | 9,093 |
| Apr 16 2024 | 6.03 | 0.18 | 3.08% | 5.90 | 6.0525 | 5.875 | 18,029 |
| Apr 15 2024 | 5.85 | -0.04 | -0.68% | 5.85 | 5.98 | 5.80 | 7,612 |
| Apr 12 2024 | 5.89 | -0.18 | -2.97% | 6.11 | 6.11 | 5.89 | 5,180 |
| Apr 11 2024 | 6.07 | 0.07 | 1.17% | 6.07 | 6.15 | 5.8795 | 48,544 |
| Apr 10 2024 | 6.00 | -0.13 | -2.12% | 6.1197 | 6.13 | 6.00 | 14,957 |
| Apr 09 2024 | 6.13 | -0.06 | -0.97% | 6.11 | 6.25 | 6.11 | 27,585 |
| Apr 08 2024 | 6.19 | -0.13 | -2.06% | 6.42 | 6.42 | 6.14 | 5,709 |
| Apr 05 2024 | 6.32 | -0.03 | -0.47% | 6.34 | 6.4099 | 6.0401 | 7,713 |
| Apr 04 2024 | 6.35 | -0.13 | -2.01% | 6.50 | 6.50 | 6.23 | 30,319 |
| Apr 03 2024 | 6.48 | 0.27 | 4.35% | 6.23 | 6.60 | 6.0599 | 40,405 |
| Apr 02 2024 | 6.21 | 0.05 | 0.81% | 6.00 | 6.25 | 5.9201 | 28,819 |
| Apr 01 2024 | 6.16 | -0.56 | -8.33% | 6.57 | 6.66 | 6.13 | 44,716 |
