U.S. Markets close in 2 hrs 21 mins

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.37+0.20 (+1.97%)
As of 1:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202010.1510.3710.0410.3710.3739,321
Oct 29, 202010.3510.5210.1310.1710.1756,500
Oct 28, 202010.3510.5710.1810.2810.28106,000
Oct 27, 202011.0211.2910.5710.6010.6069,200
Oct 26, 202011.0111.1610.6010.9010.9094,800
Oct 23, 202011.3111.3110.8911.1211.1260,900
Oct 22, 202011.1311.3510.8611.2811.2859,000
Oct 21, 202011.3311.5011.0611.1611.1678,600
Oct 20, 202011.6411.7611.2811.3011.3058,900
Oct 19, 202011.8012.2011.5311.5811.5854,400
Oct 16, 202012.0012.2311.6711.7011.7051,700
Oct 15, 202011.6312.1511.5512.0512.0586,700
Oct 14, 202012.2012.3011.7611.8211.8257,900
Oct 13, 202011.9412.1411.8112.0812.0864,300
Oct 12, 202011.9912.1411.8811.9711.9756,800
Oct 09, 202011.6911.8911.5711.7811.7856,800
Oct 08, 202011.7011.9211.4111.5611.56126,900
Oct 07, 202011.5311.9511.4811.6911.69111,200
Oct 06, 202011.5811.9311.2511.2711.27166,500
Oct 05, 202011.6111.7811.4311.5411.5477,200
Oct 02, 202011.4911.8911.4011.5011.5064,400
Oct 01, 202011.5911.9311.4711.7611.76103,100
Sep 30, 202011.6711.8611.3411.3911.3978,000
Sep 29, 202011.7912.0011.6011.6511.6552,500
Sep 28, 202011.8712.0011.6411.8111.8186,800
Sep 25, 202012.4412.5511.5011.6811.68146,800
Sep 24, 202011.6412.5511.2512.4712.47267,000
Sep 23, 202012.0112.2511.5111.5411.5487,000
Sep 22, 202012.1312.1311.6412.0012.0074,800
Sep 21, 202012.1912.1911.3711.9511.95134,600
Sep 18, 202011.8912.5111.4912.4812.48339,200
Sep 17, 202011.7511.9311.4611.7711.77116,200
Sep 16, 202012.1412.3411.8212.0612.0672,000
Sep 15, 202012.2612.4911.9312.0312.0394,300
Sep 14, 202012.0512.4011.8312.1112.1189,500
Sep 11, 202012.1612.2811.5611.8811.88104,100
Sep 10, 202012.1612.8912.0112.0612.06239,400
Sep 09, 202013.0913.1412.0612.4912.49436,300
Sep 08, 202011.8712.0211.5011.7411.74153,700
Sep 04, 202012.5512.8311.5311.9711.97155,700
Sep 03, 202013.1813.1812.1312.5512.55138,500
Sep 02, 202013.4813.4812.8713.1813.18220,900
Sep 01, 202012.9613.6012.6913.3713.37345,200
Aug 31, 202012.7213.0212.6112.9312.93113,800
Aug 28, 202012.5612.8612.2512.8012.8085,300
Aug 27, 202012.4612.4611.8212.1812.1869,600
Aug 26, 202012.2913.1412.2912.3712.3786,300
Aug 25, 202012.2312.3812.1212.1912.1924,100
Aug 24, 202012.0912.2711.9512.2612.2628,000
Aug 21, 202012.3412.4311.7012.0012.0071,800
Aug 20, 202012.2012.3411.8312.2912.29126,600
Aug 19, 202012.5312.5312.2112.2612.2644,900
Aug 18, 202012.4512.7512.2412.4412.4441,200
Aug 17, 202012.2812.6312.2312.4412.4429,800
Aug 14, 202012.2712.5212.1012.2312.2383,200
Aug 13, 202012.1912.6412.0212.2912.2962,200
Aug 12, 202012.1412.4312.0712.1612.1649,200
Aug 11, 202012.1612.3011.9412.0612.0670,700
Aug 10, 202012.2612.4911.9512.2012.20100,300
Aug 07, 202011.9712.5011.9712.2912.29116,100
Aug 06, 202012.0812.3711.9212.0312.03131,700
Aug 05, 202012.0512.3711.8812.2212.22131,600
Aug 04, 202011.9912.3311.8012.0412.04128,900
Aug 03, 202012.0612.5011.7312.0212.02102,200
Jul 31, 202012.3112.3111.5211.9611.96136,600
Jul 30, 202012.2112.6011.7612.2912.2974,200
Jul 29, 202012.1812.4612.1012.4012.4091,500
Jul 28, 202011.9412.2211.8612.0612.0647,000
Jul 27, 202011.7112.1511.7112.0012.0076,000
Jul 24, 202011.9312.1311.6411.7911.7949,100
Jul 23, 202012.3512.7211.6112.1012.10135,700
Jul 22, 202012.4212.6011.9512.3412.3499,400
Jul 21, 202012.8112.8412.2112.3212.32188,000
Jul 20, 202012.3312.7212.0712.6712.67150,700
Jul 17, 202012.1012.4912.1012.3412.3489,900
Jul 16, 202011.9612.2211.5912.1312.13101,700
Jul 15, 202012.2912.5711.9412.0612.06124,800
Jul 14, 202011.2412.2410.8612.1612.16168,100
Jul 13, 202011.9111.9111.1411.3511.35135,000
Jul 10, 202012.0012.0011.5111.7111.7172,400
Jul 09, 202012.0712.1511.2312.0212.02133,100
Jul 08, 202011.7312.1511.6412.0312.0387,100
Jul 07, 202011.7912.2311.6911.7011.70143,200
Jul 06, 202011.7812.3311.7211.9511.95101,000
Jul 02, 202011.7712.1811.5311.5811.5883,700
Jul 01, 202011.3711.9911.2611.5811.58109,400
Jun 30, 202011.1111.4811.0511.4311.4387,400
Jun 29, 202011.0711.4310.8411.0511.0580,400
Jun 26, 202011.2511.3510.7611.0111.01195,700
Jun 25, 202011.4111.4811.1011.3311.3384,900
Jun 24, 202011.5011.5710.8111.3811.38155,600
Jun 23, 202012.0012.3011.4311.4811.48297,600
Jun 22, 202011.6212.0411.6211.9611.9688,700
Jun 19, 202012.1012.4111.6511.6511.65351,800
Jun 18, 202011.7812.2411.7211.9211.9269,600
Jun 17, 202012.0112.3411.7311.8611.8687,700
Jun 16, 202012.5012.5011.8511.9811.9897,700
Jun 15, 202011.5712.3411.5212.1612.1678,300
Jun 12, 202011.9912.9111.3611.9811.98149,700
Jun 11, 202011.9312.0511.4511.6511.65191,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...