-
5 DAY PERFORMANCE
-2.94% -
1 MONTH PERFORMANCE
-11.32% -
3 MONTH PERFORMANCE
-17.67% -
6 MONTH PERFORMANCE
+14.25% -
YEAR-TO-DATE PERFORMANCE
+9.75% -
1 YEAR PERFORMANCE
+0.76%
Steel Connect, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.92 | $10.55 (-3.39%) | $10.92 | $10.54 | 3,414 | $65.66 M |
| 09/27/2024 | $11.01 | $10.92 (-0.82%) | $11.12 | $10.92 | 2,920 | $67.97 M |
| 09/26/2024 | $11.10 | $10.90 (-1.8%) | $11.10 | $10.59 | 11,538 | $67.84 M |
| 09/25/2024 | $11.00 | $11.10 (0.91%) | $11.10 | $10.97 | 5,300 | $69.09 M |
| 09/24/2024 | $10.75 | $11.04 (2.7%) | $11.09 | $10.75 | 4,700 | $68.71 M |
| 09/23/2024 | $10.75 | $10.77 (0.19%) | $10.77 | $10.32 | 8,304 | $67.03 M |
| 09/20/2024 | $10.72 | $10.79 (0.65%) | $10.81 | $9.72 | 69,996 | $67.16 M |
| 09/19/2024 | $10.40 | $10.93 (5.1%) | $10.93 | $10.40 | 12,121 | $68.03 M |
| 09/18/2024 | $10.61 | $10.49 (-1.13%) | $10.95 | $10.12 | 18,500 | $65.29 M |
| 09/17/2024 | $11.00 | $10.61 (-3.55%) | $11.00 | $10.60 | 12,116 | $66.04 M |
| 09/16/2024 | $11.25 | $11.14 (-0.98%) | $11.25 | $10.76 | 9,021 | $69.34 M |
| 09/13/2024 | $11.59 | $11.48 (-0.95%) | $11.71 | $11.04 | 9,843 | $71.45 M |
| 09/12/2024 | $11.29 | $11.50 (1.86%) | $11.68 | $11.10 | 12,322 | $71.58 M |
| 09/11/2024 | $10.94 | $11.45 (4.66%) | $11.63 | $10.93 | 19,549 | $71.26 M |
| 09/10/2024 | $10.95 | $11.26 (2.83%) | $11.43 | $10.93 | 7,100 | $70.08 M |
| 09/09/2024 | $11.72 | $10.93 (-6.74%) | $11.72 | $10.58 | 15,900 | $68.03 M |
| 09/06/2024 | $11.03 | $11.54 (4.62%) | $11.60 | $11.03 | 4,200 | $71.82 M |
| 09/05/2024 | $10.53 | $11.00 (4.46%) | $11.17 | $10.53 | 5,800 | $68.46 M |
| 09/04/2024 | $10.73 | $10.16 (-5.31%) | $10.97 | $10.16 | 18,700 | $63.24 M |
| 09/03/2024 | $11.62 | $10.89 (-6.28%) | $11.66 | $10.86 | 9,810 | $67.78 M |
| 08/30/2024 | $11.76 | $11.93 (1.45%) | $11.95 | $11.43 | 2,400 | $74.25 M |
| 08/29/2024 | $11.95 | $11.90 (-0.42%) | $11.95 | $11.71 | 2,000 | $74.07 M |
| 08/28/2024 | $11.40 | $11.86 (4.04%) | $11.92 | $11.27 | 15,433 | $73.82 M |
| 08/27/2024 | $11.87 | $11.96 (0.76%) | $11.96 | $11.82 | 1,442 | $74.44 M |
| 08/26/2024 | $11.88 | $11.98 (0.84%) | $11.98 | $11.88 | 4,000 | $74.56 M |
| 08/23/2024 | $11.77 | $11.90 (1.1%) | $11.90 | $11.77 | 1,703 | $74.07 M |
| 08/22/2024 | $11.66 | $11.86 (1.72%) | $11.86 | $11.66 | 3,324 | $73.82 M |
| 08/21/2024 | $11.47 | $11.63 (1.39%) | $11.63 | $11.17 | 16,000 | $72.39 M |
| 08/20/2024 | $11.17 | $11.47 (2.69%) | $11.67 | $10.73 | 27,100 | $71.39 M |
| 08/19/2024 | $11.80 | $11.44 (-3.05%) | $11.80 | $11.15 | 28,900 | $71.20 M |
| 08/16/2024 | $11.23 | $11.78 (4.9%) | $11.78 | $11.17 | 5,720 | $73.32 M |
| 08/15/2024 | $11.27 | $11.64 (3.28%) | $11.70 | $11.27 | 2,520 | $72.45 M |
| 08/14/2024 | $11.44 | $11.54 (0.87%) | $11.58 | $11.44 | 842 | $71.82 M |
| 08/13/2024 | $11.41 | $11.54 (1.14%) | $11.61 | $11.41 | 1,349 | $71.82 M |
| 08/12/2024 | $11.95 | $11.66 (-2.43%) | $11.95 | $11.45 | 4,200 | $72.57 M |
| 08/09/2024 | $11.68 | $12.13 (3.85%) | $12.13 | $11.68 | 2,900 | $75.50 M |
| 08/08/2024 | $11.98 | $11.72 (-2.17%) | $11.98 | $11.63 | 5,800 | $72.95 M |
| 08/07/2024 | $12.01 | $11.56 (-3.75%) | $12.01 | $11.44 | 2,812 | $71.95 M |
| 08/06/2024 | $12.30 | $12.08 (-1.79%) | $12.30 | $11.42 | 8,228 | $75.19 M |
| 08/05/2024 | $12.55 | $12.24 (-2.47%) | $12.55 | $11.83 | 10,140 | $76.18 M |
| 08/02/2024 | $12.80 | $12.62 (-1.41%) | $12.81 | $12.59 | 4,100 | $78.55 M |
| 08/01/2024 | $12.75 | $12.88 (1.02%) | $12.89 | $12.75 | 2,300 | $80.17 M |
| 07/31/2024 | $12.84 | $12.89 (0.39%) | $12.89 | $12.58 | 46,206 | $80.23 M |
| 07/30/2024 | $12.84 | $12.87 (0.23%) | $12.90 | $12.65 | 54,200 | $80.10 M |
| 07/29/2024 | $12.85 | $12.85 (0%) | $12.90 | $12.70 | 34,911 | $79.98 M |
| 07/26/2024 | $12.81 | $12.81 (0%) | $12.85 | $12.50 | 34,208 | $79.73 M |
| 07/25/2024 | $12.78 | $12.78 (0%) | $12.83 | $12.72 | 5,000 | $79.54 M |
| 07/24/2024 | $12.90 | $12.80 (-0.78%) | $12.94 | $12.75 | 30,500 | $79.67 M |
| 07/23/2024 | $12.90 | $12.90 (0%) | $12.90 | $12.70 | 31,000 | $80.29 M |
| 07/22/2024 | $12.84 | $12.90 (0.47%) | $12.91 | $12.81 | 23,628 | $80.29 M |
| 07/19/2024 | $12.69 | $12.75 (0.47%) | $12.83 | $12.61 | 28,527 | $79.36 M |
| 07/18/2024 | $12.85 | $12.68 (-1.32%) | $12.85 | $12.55 | 24,955 | $78.92 M |
| 07/17/2024 | $12.80 | $12.85 (0.39%) | $12.85 | $12.67 | 21,972 | $79.98 M |
| 07/16/2024 | $12.85 | $12.66 (-1.48%) | $12.85 | $12.51 | 41,459 | $78.80 M |
| 07/15/2024 | $12.83 | $12.93 (0.78%) | $12.95 | $12.78 | 29,833 | $80.48 M |
| 07/12/2024 | $12.60 | $12.83 (1.83%) | $12.83 | $12.35 | 5,274 | $79.85 M |
| 07/11/2024 | $12.50 | $12.50 (0%) | $12.82 | $12.45 | 3,338 | $77.80 M |
| 07/10/2024 | $12.95 | $12.61 (-2.63%) | $12.95 | $12.38 | 8,462 | $78.48 M |
| 07/09/2024 | $12.94 | $12.95 (0.08%) | $13.00 | $12.78 | 7,884 | $80.60 M |
| 07/08/2024 | $12.85 | $12.95 (0.78%) | $12.95 | $12.81 | 24,981 | $80.60 M |
| 07/05/2024 | $12.70 | $12.93 (1.81%) | $12.93 | $12.70 | 8,992 | $80.48 M |
| 07/03/2024 | $12.84 | $12.70 (-1.09%) | $12.84 | $12.29 | 19,227 | $79.04 M |
| 07/02/2024 | $12.85 | $12.60 (-1.95%) | $12.94 | $12.38 | 51,201 | $78.42 M |
| 07/01/2024 | $12.84 | $12.85 (0.08%) | $12.85 | $12.69 | 7,728 | $79.98 M |