SecureWorks Corp (07S)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 8.1 | 8.35 | 7.95 | 101 | 8.14061471 | DE |
| 26 | 0 | 0 | 7.15 | 8.35 | 7.15 | 119 | 8.053529 | DE |
| 52 | 0 | 0 | 7.15 | 8.35 | 7.15 | 119 | 8.053529 | DE |
| 156 | 0 | 0 | 7.15 | 8.35 | 7.15 | 119 | 8.053529 | DE |
| 260 | 0 | 0 | 7.15 | 8.35 | 7.15 | 119 | 8.053529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740691620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740605220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740518820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740432420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740173220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740086820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1740000420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739914020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739827620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739568420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739482020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739395620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739309220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1739222820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738963620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738877220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738790820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738704420 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738618020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738358820 | 8.1 | -0.2 | -2.41 | 8.1 | 8.1 | 8.1 | 25 |
| 1738272420 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738186020 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1738099620 | 8.3 | 0.35 | 4.40 | 8.3 | 8.3 | 8.3 | 35 |
| 1738013220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737754020 | 7.95 | -0.25 | -3.05 | 7.95 | 7.95 | 7.95 | 7 |
| 1737667620 | 8.1999999 | -0.15 | -1.80 | 8.1999999 | 8.1999999 | 8.1999999 | 7 |
| 1737581220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737494820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737408420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737149220 | 8.35 | 0.1 | 1.21 | 8.35 | 8.35 | 8.35 | 18 |
| 1737062820 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736976420 | 8.25 | 0.1 | 1.23 | 8.25 | 8.25 | 8.25 | 9 |
| 1736890020 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736803620 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1736544420 | 8.15 | 0.1 | 1.24 | 8.15 | 8.15 | 8.15 | 600 |
| 1736458020 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1736371620 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 110 |
| 1736285220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1736198820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735939620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735853220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735594020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1735334820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734989220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734730020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734643620 | 8.1 | 0.15 | 1.89 | 8.1 | 8.1 | 8.1 | 100 |
| 1734557220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734470820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734384420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734125220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1734038820 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733952420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733866020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733779620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733520420 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733434020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1733347620 | 7.95 | 0.05 | 0.63 | 8.25 | 8.25 | 7.95 | 160 |
| 1733209200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
