S&P 500   4,662.85 (+0.08%)
DOW   35,911.81 (-0.56%)
S&P 500   4,662.85 (+0.08%)
DOW   35,911.81 (-0.56%)
S&P 500   4,662.85 (+0.08%)
DOW   35,911.81 (-0.56%)
S&P 500   4,662.85 (+0.08%)
DOW   35,911.81 (-0.56%)
NASDAQ:SCWX

SecureWorks Stock Chart and Price History

$14.99
-0.76 (-4.83%)
(As of 01/14/2022 12:00 AM ET)
Add
Compare
Today's Range
$14.59
$16.00
50-Day Range
$14.99
$20.90
52-Week Range
$12.78
$26.89
Volume
196,676 shs
Average Volume
131,720 shs
Market Capitalization
$1.26 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.99

SecureWorks (NASDAQ:SCWX) Price Performance

5 Day
Performance
-8.15%

1 Month
Performance
-13.90%

3 Month
Performance
-20.65%

Year-To-Date
Performance
-6.14%

1 Year
Performance
+7.38%


SecureWorks (NASDAQ SCWX) Stock Chart for Monday, January, 17, 2022

Charts Provided by TradingView.

SecureWorks (NASDAQ:SCWX) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/14/2022$15.75$14.99
-4.83%
$16.00$14.59196,676 shs$1.26 billion
01/13/2022$16.32$15.75
-3.49%
$16.61$15.5083,142 shs$1.33 billion
01/12/2022$16.87$16.32
-3.26%
$17.08$16.3174,550 shs$1.37 billion
01/11/2022$16.03$16.87
+5.24%
$17.20$15.76124,707 shs$1.42 billion
01/10/2022$15.85$16.03
+1.14%
$16.23$15.11198,982 shs$1.35 billion
01/07/2022$15.82$15.85
+0.19%
$16.51$15.4373,381 shs$1.33 billion
01/06/2022$15.66$15.82
+1.02%
$16.46$15.36223,696 shs$1.33 billion
01/05/2022$15.64$15.66
+0.13%
$15.98$15.28147,352 shs$1.32 billion
01/04/2022$16.11$15.64
-2.92%
$16.35$15.3491,169 shs$1.32 billion
01/03/2022$15.97$16.11
+0.88%
$16.86$15.6296,008 shs$1.36 billion
12/31/2021$16.30$15.97
-2.02%
$16.76$15.8645,991 shs$1.34 billion
12/30/2021$15.95$16.30
+2.19%
$16.70$16.0462,690 shs$1.37 billion
12/29/2021$16.15$15.95
-1.24%
$16.23$15.6682,307 shs$1.34 billion
12/28/2021$16.45$16.15
-1.82%
$16.76$16.04114,406 shs$1.36 billion
12/27/2021$16.21$16.45
+1.48%
$16.85$16.0194,633 shs$1.39 billion
12/24/2021$16.21$16.21$17.28$15.99158,726 shs$1.36 billion
12/23/2021$16.00$16.21
+1.31%
$17.28$15.99158,726 shs$1.36 billion
12/22/2021$16.21$16.00
-1.30%
$16.75$15.62163,801 shs$1.35 billion
12/21/2021$15.63$16.21
+3.71%
$16.24$15.60215,091 shs$1.36 billion
12/20/2021$17.41$15.63
-10.22%
$16.93$15.51224,682 shs$1.32 billion
12/17/2021$15.58$17.41
+11.75%
$17.67$15.22623,665 shs$1.47 billion
12/16/2021$16.09$15.58
-3.17%
$16.70$15.36392,615 shs$1.31 billion
12/15/2021$15.80$16.09
+1.84%
$16.36$15.49210,195 shs$1.35 billion
12/14/2021$15.88$15.80
-0.50%
$16.07$15.3488,118 shs$1.33 billion
12/13/2021$15.88$15.88$16.12$15.6378,995 shs$1.36 billion
12/10/2021$16.18$15.88
-1.85%
$16.63$15.6672,521 shs$1.36 billion
12/09/2021$16.05$16.18
+0.81%
$16.34$15.6191,085 shs$1.38 billion
12/08/2021$16.35$16.05
-1.83%
$16.63$16.0153,136 shs$1.37 billion
12/07/2021$16.22$16.35
+0.80%
$16.97$16.3187,625 shs$1.40 billion
12/06/2021$15.65$16.22
+3.64%
$16.30$15.18136,525 shs$1.38 billion
12/03/2021$16.04$15.65
-2.43%
$16.76$15.53179,170 shs$1.34 billion
12/02/2021$16.93$16.04
-5.26%
$17.22$15.67181,017 shs$1.37 billion
12/01/2021$17.76$16.93
-4.67%
$18.30$16.6998,916 shs$1.44 billion
11/30/2021$17.77$17.76
-0.06%
$18.00$16.90125,709 shs$1.52 billion
11/29/2021$18.05$17.77
-1.55%
$19.00$17.46118,425 shs$1.52 billion
11/26/2021$18.34$18.05
-1.58%
$18.95$17.5361,924 shs$1.54 billion
11/25/2021$18.34$18.34$19.05$18.23126,917 shs$1.57 billion
11/24/2021$18.48$18.34
-0.76%
$19.05$18.23126,917 shs$1.57 billion
11/23/2021$18.51$18.48
-0.16%
$18.56$17.50120,392 shs$1.58 billion
11/22/2021$20.11$18.51
-7.96%
$20.30$17.9899,856 shs$1.58 billion
11/19/2021$20.46$20.11
-1.71%
$20.94$19.0174,731 shs$1.72 billion
11/18/2021$20.49$20.46
-0.15%
$20.68$19.7495,458 shs$1.75 billion
11/17/2021$20.50$20.49
-0.05%
$20.85$20.1783,799 shs$1.75 billion
11/16/2021$20.09$20.50
+2.04%
$20.94$19.2776,064 shs$1.75 billion
11/15/2021$20.07$20.09
+0.10%
$20.38$19.22128,357 shs$1.71 billion
11/12/2021$20.30$20.07
-1.13%
$21.56$19.92430,871 shs$1.71 billion
11/11/2021$19.88$20.30
+2.11%
$21.13$19.65168,498 shs$1.73 billion
11/10/2021$20.90$19.88
-4.88%
$21.00$19.47105,123 shs$1.70 billion
11/09/2021$20.87$20.90
+0.14%
$21.49$20.08117,105 shs$1.78 billion
11/08/2021$19.25$20.87
+8.42%
$20.93$19.28198,100 shs$1.78 billion
11/05/2021$18.57$19.25
+3.66%
$19.33$18.25137,577 shs$1.64 billion
11/04/2021$18.92$18.57
-1.85%
$19.48$18.4191,953 shs$1.58 billion
11/03/2021$18.30$18.92
+3.39%
$19.20$18.05123,374 shs$1.61 billion
11/02/2021$18.66$18.30
-1.93%
$18.97$17.9274,832 shs$1.56 billion
11/01/2021$18.42$18.66
+1.30%
$18.96$18.3560,710 shs$1.59 billion
10/29/2021$18.00$18.42
+2.33%
$18.51$17.8276,026 shs$1.57 billion
10/28/2021$17.72$18.00
+1.58%
$18.49$17.7454,207 shs$0.00
10/27/2021$17.65$17.72
+0.40%
$18.60$17.71105,053 shs$0.00
10/26/2021$19.04$17.65
-7.30%
$19.30$17.49239,088 shs$0.00
10/25/2021$19.14$19.04
-0.52%
$19.71$18.6878,236 shs$0.00
10/22/2021$19.21$19.14
-0.36%
$19.22$18.4989,146 shs$0.00
10/21/2021$19.37$19.21
-0.83%
$19.89$19.1661,411 shs$0.00
10/20/2021$19.22$19.37
+0.78%
$19.50$19.0156,290 shs$0.00
10/19/2021$18.99$19.22
+1.21%
$19.36$18.6283,694 shs$0.00
10/18/2021$18.89$18.99
+0.53%
$19.38$18.5764,849 shs$1.62 billion
This page was last updated on 1/17/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.