Free Trial

SecureWorks (SCWX) Stock Chart & Stock Price History

→ He cracked the code to crypto… (From Weiss Ratings) (Ad)
Free SCWX Stock Alerts
$6.25
-0.03 (-0.48%)
(As of 03:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SecureWorks Stock Price Performance

5 Day
Performance
-1.88%
1 Month
Performance
+6.84%
3 Month
Performance
-9.02%
6 Month
Performance
+5.22%
Year-To-Date
Performance
-15.31%
1 Year
Performance
-28.00%
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 Weiss Ratings
He cracked the code to crypto…
Juan Villaverde has cracked the code to crypto.
Click now for the best way into the newest AI projects

SCWX Stock Chart for Wednesday, May, 15, 2024

SCWX Chart by TradingView

SecureWorks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
03/07/2024$6.51$6.38
-2.00%		$6.63$6.3035,801 shs$550.78 million
03/06/2024$6.67$6.51
-2.40%		$6.84$6.5015,606 shs$562.01 million
03/05/2024$6.79$6.67
-1.77%		$6.90$6.679,715 shs$575.82 million
03/04/2024$6.75$6.79
+0.59%		$6.97$6.6914,298 shs$586.18 million
03/01/2024$6.60$6.75
+2.27%		$6.84$6.4529,758 shs$582.73 million
02/29/2024$6.92$6.60
-4.62%		$6.95$6.51102,241 shs$569.78 million
02/28/2024$6.73$6.92
+2.82%		$6.93$6.5835,108 shs$597.40 million
02/27/2024$7.01$6.73
-3.99%		$7.02$6.6418,960 shs$581.00 million
02/26/2024$6.83$7.01
+2.64%		$7.09$6.6617,076 shs$589.63 million
02/23/2024$6.99$6.83
-2.29%		$6.99$6.6417,877 shs$589.63 million
02/22/2024$7.08$6.99
-1.27%		$7.11$6.6425,481 shs$603.44 million
02/21/2024$7.15$7.08
-0.98%		$7.15$6.8734,042 shs$611.22 million
02/20/2024$6.87$7.15
+4.08%		$7.30$6.8222,463 shs$617.26 million
02/19/2024$6.87$6.87$7.12$6.8228,600 shs$593.09 million
02/16/2024$6.87$6.87$7.12$6.8228,650 shs$593.09 million
02/15/2024$6.64$6.87
+3.46%		$7.00$6.6226,281 shs$593.09 million
02/14/2024$6.61$6.64
+0.45%		$6.79$6.5846,915 shs$573.23 million

Related Companies:
This page (NASDAQ:SCWX) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Does this make you sick?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News