U.S. markets open in 1 hour 43 minutes

SecureWorks Corp. (SCWX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.77-0.29 (-2.40%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 10, 202012.2013.0012.0012.3812.38207,800
Jun 09, 202012.9313.1112.1112.2412.24237,400
Jun 08, 202012.6113.3412.3413.1313.13180,900
Jun 05, 202013.3514.2811.9612.3112.31419,600
Jun 04, 202016.3116.3112.7913.0313.03475,200
Jun 03, 202013.7713.9113.3513.9113.91318,800
Jun 02, 202013.5114.0413.1113.5913.59290,400
Jun 01, 202013.4814.0513.2313.7813.78133,700
May 29, 202012.8913.5612.3613.4613.46123,500
May 28, 202013.4314.0513.0913.1413.14106,300
May 27, 202013.4813.9912.1013.3013.30132,500
May 26, 202012.8014.8712.4413.3513.35217,300
May 22, 202012.3012.7312.0912.4712.4757,700
May 21, 202012.2912.7012.0012.0412.0465,600
May 20, 202012.1512.6511.7012.0712.0769,700
May 19, 202011.6112.4911.6111.7211.7271,400
May 18, 202011.8912.1711.5611.6111.6187,200
May 15, 202011.1811.6910.8111.4311.4367,900
May 14, 202011.0511.3910.3211.3411.34112,800
May 13, 202011.4611.7110.7711.2711.27107,200
May 12, 202012.6012.7611.5711.6311.6376,900
May 11, 202011.8612.8411.8612.4812.4877,100
May 08, 202012.2412.2411.4512.1012.1069,100
May 07, 202011.5112.1611.4512.0112.01107,000
May 06, 202011.5411.8811.0611.2111.2173,900
May 05, 202011.4011.8811.0711.5011.5082,200
May 04, 202010.9111.3410.8111.2711.2753,400
May 01, 202011.0911.3610.6711.0511.05122,800
Apr 30, 202012.0712.1511.1711.3811.38101,200
Apr 29, 202011.6412.4411.4012.2212.22116,000
Apr 28, 202011.9812.4010.9111.2311.23126,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...