Free Trial

SecureWorks (SCWX) Stock Chart & Stock Price History

→ Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad)
Free SCWX Stock Alerts
$5.81
+0.05 (+0.87%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SecureWorks Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-5.61%
3 Month
Performance
-24.35%
6 Month
Performance
+1.40%
Year-To-Date
Performance
-21.27%
1 Year
Performance
-41.02%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

SCWX Stock Chart for Thursday, April, 25, 2024

SCWX Chart by TradingView

SecureWorks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/13/2024$6.78$6.61
-2.51%		$6.77$6.6022,385 shs$570.64 million
02/12/2024$7.01$6.78
-3.28%		$7.02$6.7517,674 shs$585.32 million
02/09/2024$7.00$7.01
+0.14%		$7.31$6.7824,316 shs$605.17 million
02/08/2024$6.89$7.00
+1.60%		$7.24$6.8830,647 shs$604.31 million
02/07/2024$7.30$6.89
-5.62%		$7.30$6.8929,158 shs$594.81 million
02/06/2024$7.35$7.30
-0.68%		$7.47$7.0814,632 shs$630.21 million
02/05/2024$7.65$7.35
-3.92%		$7.63$7.0416,757 shs$634.53 million
02/02/2024$7.11$7.65
+7.59%		$7.65$6.8232,131 shs$660.42 million
02/01/2024$6.89$7.11
+3.19%		$7.14$6.8118,651 shs$613.81 million
01/31/2024$6.80$6.89
+1.32%		$6.97$6.7213,305 shs$594.81 million
01/30/2024$7.18$6.80
-5.29%		$7.17$6.7693,983 shs$587.04 million
01/29/2024$7.33$7.18
-2.05%		$7.19$6.8616,392 shs$619.85 million
01/26/2024$7.65$7.33
-4.18%		$7.62$7.235,730 shs$632.80 million
01/25/2024$7.68$7.65
-0.39%		$7.65$7.508,759 shs$660.42 million
01/24/2024$8.08$7.68
-4.95%		$8.08$7.5923,075 shs$663.01 million
01/23/2024$7.74$8.08
+4.39%		$8.20$7.63110,981 shs$697.54 million

Related Companies:
This page (NASDAQ:SCWX) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith