-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
+7.99% -
3 MONTH PERFORMANCE
+18.53% -
6 MONTH PERFORMANCE
+41.55% -
YEAR-TO-DATE PERFORMANCE
+13.55% -
1 YEAR PERFORMANCE
+38.97%
SecureWorks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.38 | $8.38 (-0.06%) | $8.38 | $8.36 | 212,587 | |
| 11/06/2024 | $8.39 | $8.37 (-0.24%) | $8.40 | $8.37 | 316,796 | $741.08 M |
| 11/05/2024 | $8.38 | $8.36 (-0.24%) | $8.38 | $8.36 | 196,838 | $740.19 M |
| 11/04/2024 | $8.38 | $8.37 (-0.12%) | $8.38 | $8.36 | 297,505 | $741.08 M |
| 11/01/2024 | $8.36 | $8.37 (0.12%) | $8.38 | $8.36 | 208,200 | $741.08 M |
| 10/31/2024 | $8.37 | $8.37 (0%) | $8.38 | $8.34 | 257,600 | $741.08 M |
| 10/30/2024 | $8.37 | $8.38 (0.12%) | $8.38 | $8.35 | 412,100 | $741.97 M |
| 10/29/2024 | $8.39 | $8.37 (-0.24%) | $8.39 | $8.36 | 222,925 | $741.08 M |
| 10/28/2024 | $8.40 | $8.38 (-0.24%) | $8.40 | $8.37 | 235,615 | $741.97 M |
| 10/25/2024 | $8.40 | $8.37 (-0.36%) | $8.40 | $8.37 | 122,100 | $741.08 M |
| 10/24/2024 | $8.38 | $8.40 (0.24%) | $8.40 | $8.36 | 863,700 | $743.74 M |
| 10/23/2024 | $8.38 | $8.40 (0.24%) | $8.40 | $8.35 | 906,805 | $743.74 M |
| 10/22/2024 | $8.35 | $8.40 (0.6%) | $8.40 | $8.35 | 1.44 M | $743.74 M |
| 10/21/2024 | $8.40 | $8.36 (-0.48%) | $8.41 | $8.34 | 2.19 M | $740.19 M |
| 10/18/2024 | $8.20 | $8.47 (3.29%) | $8.47 | $8.07 | 28,000 | $749.93 M |
| 10/17/2024 | $8.10 | $8.11 (0.12%) | $8.17 | $7.85 | 22,700 | $718.06 M |
| 10/16/2024 | $8.07 | $8.10 (0.37%) | $8.10 | $7.82 | 23,317 | $717.17 M |
| 10/15/2024 | $8.05 | $8.13 (0.99%) | $8.30 | $8.05 | 8,800 | $719.83 M |
| 10/14/2024 | $8.16 | $8.07 (-1.1%) | $8.16 | $7.96 | 8,340 | $714.52 M |
| 10/11/2024 | $8.08 | $8.16 (0.99%) | $8.31 | $8.08 | 8,432 | $722.49 M |
| 10/10/2024 | $8.07 | $8.16 (1.12%) | $8.24 | $8.00 | 8,417 | $722.49 M |
| 10/09/2024 | $7.83 | $8.07 (3.07%) | $8.19 | $7.81 | 15,531 | $714.52 M |
| 10/08/2024 | $7.90 | $7.83 (-0.89%) | $7.98 | $7.34 | 27,006 | $693.27 M |
| 10/07/2024 | $8.16 | $7.76 (-4.9%) | $8.17 | $7.76 | 22,862 | $687.07 M |
| 10/04/2024 | $8.21 | $8.22 (0.12%) | $8.23 | $7.94 | 23,713 | $727.80 M |
| 10/03/2024 | $8.19 | $8.08 (-1.34%) | $8.39 | $8.01 | 19,032 | $715.40 M |
| 10/02/2024 | $8.02 | $8.13 (1.37%) | $8.41 | $8.02 | 21,200 | $719.83 M |
| 10/01/2024 | $8.82 | $8.08 (-8.39%) | $8.82 | $7.99 | 30,023 | $715.40 M |
| 09/30/2024 | $7.79 | $8.85 (13.61%) | $8.85 | $7.55 | 163,409 | $783.58 M |
| 09/27/2024 | $7.74 | $7.87 (1.68%) | $7.94 | $7.56 | 14,100 | $696.81 M |
| 09/26/2024 | $7.20 | $7.75 (7.64%) | $7.85 | $7.20 | 30,100 | $686.19 M |
| 09/25/2024 | $7.78 | $7.07 (-9.13%) | $7.90 | $7.07 | 48,704 | $625.98 M |
| 09/24/2024 | $7.86 | $7.75 (-1.4%) | $7.99 | $7.75 | 13,052 | $686.19 M |
| 09/23/2024 | $7.81 | $7.85 (0.51%) | $8.07 | $7.79 | 23,805 | $695.04 M |
| 09/20/2024 | $7.85 | $8.09 (3.06%) | $8.17 | $7.80 | 46,767 | $716.29 M |
| 09/19/2024 | $7.84 | $7.80 (-0.51%) | $7.96 | $7.75 | 24,308 | $690.61 M |
| 09/18/2024 | $8.14 | $7.82 (-3.93%) | $8.14 | $7.82 | 13,100 | $692.38 M |
| 09/17/2024 | $8.01 | $7.85 (-2%) | $8.07 | $7.77 | 21,637 | $695.04 M |
| 09/16/2024 | $8.12 | $8.04 (-0.99%) | $8.25 | $8.03 | 29,756 | $711.86 M |
| 09/13/2024 | $7.84 | $8.06 (2.81%) | $8.16 | $7.84 | 19,200 | $713.63 M |
| 09/12/2024 | $8.02 | $7.83 (-2.37%) | $8.04 | $7.77 | 34,017 | $693.27 M |
| 09/11/2024 | $7.78 | $8.02 (3.08%) | $8.02 | $7.70 | 23,100 | $710.09 M |
| 09/10/2024 | $7.81 | $7.79 (-0.26%) | $7.95 | $7.70 | 20,600 | $689.73 M |
| 09/09/2024 | $8.34 | $7.81 (-6.35%) | $8.46 | $7.78 | 35,481 | $691.50 M |
| 09/06/2024 | $8.29 | $8.28 (-0.12%) | $8.44 | $7.80 | 145,422 | $733.11 M |
| 09/05/2024 | $7.36 | $7.79 (5.84%) | $8.06 | $7.36 | 88,400 | $689.73 M |
| 09/04/2024 | $7.62 | $7.36 (-3.41%) | $7.93 | $7.34 | 51,815 | $651.65 M |
| 09/03/2024 | $8.24 | $7.72 (-6.31%) | $8.26 | $7.72 | 48,000 | $683.53 M |
| 08/30/2024 | $8.58 | $8.34 (-2.8%) | $8.58 | $7.85 | 228,546 | $729.85 M |
| 08/29/2024 | $7.21 | $8.73 (21.08%) | $9.76 | $7.15 | 1.03 M | $763.98 M |
| 08/28/2024 | $7.35 | $7.25 (-1.36%) | $7.35 | $7.13 | 13,616 | $634.46 M |
| 08/27/2024 | $7.50 | $7.29 (-2.8%) | $7.68 | $7.26 | 8,000 | $637.96 M |
| 08/26/2024 | $7.87 | $7.42 (-5.72%) | $7.88 | $7.36 | 25,300 | $649.34 M |
| 08/23/2024 | $7.38 | $7.85 (6.37%) | $7.85 | $7.28 | 18,014 | $686.97 M |
| 08/22/2024 | $7.33 | $7.29 (-0.55%) | $7.33 | $7.18 | 5,237 | $637.96 M |
| 08/21/2024 | $7.40 | $7.27 (-1.76%) | $7.40 | $7.15 | 14,636 | $636.21 M |
| 08/20/2024 | $7.28 | $7.31 (0.41%) | $7.55 | $7.28 | 7,800 | $639.71 M |
| 08/19/2024 | $7.31 | $7.42 (1.5%) | $7.55 | $7.13 | 46,600 | $649.34 M |
| 08/16/2024 | $7.28 | $7.39 (1.51%) | $7.60 | $7.15 | 30,600 | $646.71 M |
| 08/15/2024 | $7.29 | $7.69 (5.49%) | $7.80 | $7.18 | 58,647 | $672.97 M |
| 08/14/2024 | $7.18 | $7.16 (-0.28%) | $7.24 | $7.13 | 6,600 | $626.59 M |
| 08/13/2024 | $7.08 | $7.12 (0.56%) | $7.25 | $7.03 | 9,516 | $623.09 M |
| 08/12/2024 | $6.91 | $7.15 (3.47%) | $7.20 | $6.90 | 19,224 | $625.71 M |
| 08/09/2024 | $7.07 | $6.97 (-1.41%) | $7.17 | $6.82 | 20,200 | $609.96 M |
| 08/08/2024 | $7.06 | $7.06 (0%) | $7.27 | $6.95 | 23,400 | $617.83 M |
| 08/07/2024 | $7.13 | $7.07 (-0.84%) | $7.69 | $6.98 | 126,600 | $618.71 M |