Free Trial

SecureWorks (SCWX) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free SCWX Stock Alerts
$6.36
-0.45 (-6.61%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SecureWorks Stock Price Performance

5 Day
Performance
+10.42%
1 Month
Performance
-4.65%
3 Month
Performance
0.00%
6 Month
Performance
+8.16%
Year-To-Date
Performance
-13.82%
1 Year
Performance
-7.42%
Receive SCWX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SecureWorks and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SCWX Stock Chart for Sunday, June, 9, 2024

SCWX Chart by TradingView

SecureWorks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.81$6.36
-6.61%		$6.99$6.3696,455 shs$561.51 million
06/06/2024$5.85$6.81
+16.41%		$7.20$6.30292,226 shs$601.26 million
06/05/2024$5.76$5.85
+1.56%		$5.90$5.7233,650 shs$516.50 million
06/04/2024$5.85$5.76
-1.54%		$5.93$5.7036,096 shs$508.55 million
06/03/2024$5.83$5.85
+0.34%		$5.99$5.7643,510 shs$516.50 million
05/31/2024$5.93$5.83
-1.69%		$5.98$5.6558,960 shs$514.73 million
05/30/2024$5.81$5.93
+2.07%		$5.97$5.9018,661 shs$523.56 million
05/29/2024$5.96$5.81
-2.52%		$5.98$5.8132,574 shs$512.95 million
05/28/2024$6.15$5.96
-3.09%		$6.10$5.8715,311 shs$526.21 million
05/27/2024$6.15$6.15$6.18$5.9811,700 shs$542.98 million
05/24/2024$5.94$6.15
+3.54%		$6.18$5.9811,730 shs$542.98 million
05/23/2024$5.98$5.94
-0.67%		$6.06$5.9210,630 shs$524.44 million
05/22/2024$6.21$5.98
-3.70%		$6.19$5.9237,955 shs$527.97 million
05/21/2024$6.14$6.21
+1.14%		$6.29$6.1382,013 shs$548.28 million
05/20/2024$6.27$6.14
-2.07%		$6.35$6.1221,479 shs$542.10 million
05/17/2024$6.32$6.27
-0.79%		$6.34$6.2713,941 shs$553.58 million
05/16/2024$6.25$6.32
+1.12%		$6.32$6.1729,648 shs$557.99 million
05/15/2024$6.28$6.25
-0.48%		$6.40$6.2025,708 shs$551.81 million
05/14/2024$6.30$6.28
-0.32%		$6.41$6.2835,128 shs$554.44 million
05/13/2024$6.37$6.30
-1.10%		$6.33$6.2094,913 shs$556.23 million
05/10/2024$6.67$6.37
-4.50%		$6.69$6.3582,551 shs$562.39 million
05/09/2024$6.11$6.67
+9.17%		$6.70$5.9068,527 shs$588.87 million
05/08/2024$5.92$6.11
+3.21%		$6.11$5.8830,910 shs$539.45 million
05/07/2024$6.01$5.92
-1.50%		$6.07$5.9030,631 shs$522.68 million
05/06/2024$5.88$6.01
+2.21%		$6.10$5.8018,294 shs$530.62 million
05/03/2024$5.90$5.88
-0.34%		$5.93$5.8017,363 shs$519.15 million
05/02/2024$6.08$5.90
-2.96%		$6.03$5.8721,273 shs$520.91 million
05/01/2024$6.09$6.08
-0.16%		$6.10$5.9020,812 shs$536.80 million
04/30/2024$5.87$6.09
+3.75%		$6.10$5.8022,600 shs$537.69 million
04/29/2024$6.00$5.87
-2.17%		$6.05$5.87112,043 shs$518.25 million
04/26/2024$5.90$6.00
+1.69%		$6.05$5.797,659 shs$529.74 million
04/25/2024$5.81$5.90
+1.55%		$5.90$5.7520,885 shs$520.91 million
04/24/2024$5.76$5.81
+0.87%		$5.89$5.6318,351 shs$512.97 million
04/23/2024$5.61$5.76
+2.67%		$6.05$5.6788,665 shs$508.55 million
04/22/2024$5.99$5.61
-6.34%		$5.92$5.6124,157 shs$495.31 million
04/19/2024$5.94$5.99
+0.84%		$6.14$5.8120,174 shs$528.86 million
04/18/2024$5.80$5.94
+2.41%		$5.94$5.7713,255 shs$524.44 million
04/17/2024$6.03$5.80
-3.81%		$6.09$5.808,942 shs$512.08 million
04/16/2024$5.85$6.03
+3.08%		$6.05$5.8420,263 shs$532.39 million
04/15/2024$5.89$5.85
-0.68%		$5.96$5.807,612 shs$516.48 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$6.07$5.89
-2.97%		$6.11$5.895,180 shs$520.03 million
04/11/2024$6.00$6.07
+1.17%		$6.15$5.8848,544 shs$535.90 million
04/10/2024$6.13$6.00
-2.12%		$6.12$6.0015,242 shs$529.74 million
04/09/2024$6.19$6.13
-0.97%		$6.23$6.1127,585 shs$541.22 million
04/08/2024$6.32$6.19
-2.06%		$6.42$6.145,708 shs$546.52 million
04/05/2024$6.35$6.32
-0.47%		$6.41$6.047,737 shs$557.99 million
04/04/2024$6.48$6.35
-2.01%		$6.50$6.2330,319 shs$560.64 million
04/03/2024$6.21$6.48
+4.35%		$6.60$6.0640,405 shs$572.12 million
04/02/2024$6.16$6.21
+0.81%		$6.25$5.9229,560 shs$548.28 million
04/01/2024$6.72$6.16
-8.33%		$6.66$6.1344,465 shs$543.87 million
03/29/2024$6.72$6.72$6.72$5.6396,106 shs$580.14 million
03/28/2024$5.95$6.72
+12.94%		$6.72$5.6395,896 shs$580.14 million
03/27/2024$5.83$5.95
+2.06%		$5.95$5.6552,534 shs$513.66 million
03/26/2024$6.01$5.83
-3.00%		$6.03$5.6549,562 shs$503.30 million
03/25/2024$6.16$6.01
-2.36%		$6.10$5.9628,292 shs$518.84 million
03/22/2024$6.19$6.16
-0.57%		$6.23$6.0521,377 shs$531.36 million
03/21/2024$6.13$6.19
+0.98%		$6.40$5.9251,231 shs$534.38 million
03/20/2024$6.10$6.13
+0.49%		$6.14$5.8059,111 shs$529.20 million
03/19/2024$6.10$6.10$6.33$6.0734,187 shs$526.61 million
03/18/2024$6.40$6.10
-4.69%		$6.39$6.0744,333 shs$526.61 million
03/15/2024$6.36$6.40
+0.63%		$6.67$6.1091,895 shs$552.51 million
03/14/2024$6.01$6.36
+5.82%		$6.45$5.95100,180 shs$549.06 million
03/13/2024$6.10$6.01
-1.48%		$6.29$6.0038,216 shs$518.84 million
03/12/2024$6.49$6.10
-6.01%		$6.49$6.1021,353 shs$526.61 million
03/11/2024$6.36$6.49
+2.04%		$6.58$6.2415,017 shs$560.28 million
03/08/2024$6.38$6.36
-0.31%		$6.64$6.3522,605 shs$549.06 million

Related Companies:
This page (NASDAQ:SCWX) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored