5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+16.11%
6 MONTH PERFORMANCE
-5.80%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
+26.61%
Steel Connect, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $12.18 | $12.18 (0%) | $12.18 | $12.18 | 0 | |
| 01/03/2025 | $12.18 | $12.18 (0%) | $12.18 | $12.18 | 0 | |
| 01/02/2025 | $12.44 | $12.18 (-2.09%) | $12.58 | $12.00 | 290,625 | $76.20 M |
| 12/31/2024 | $12.22 | $12.47 (2.05%) | $12.52 | $12.22 | 25,900 | $78.01 M |
| 12/30/2024 | $12.29 | $12.39 (0.81%) | $12.57 | $11.46 | 74,500 | $77.51 M |
| 12/27/2024 | $12.50 | $12.39 (-0.88%) | $12.50 | $12.21 | 9,896 | $77.51 M |
| 12/26/2024 | $12.44 | $12.44 (0%) | $12.50 | $12.44 | 3,521 | $77.82 M |
| 12/24/2024 | $12.44 | $12.50 (0.48%) | $12.50 | $11.94 | 8,529 | $78.20 M |
| 12/23/2024 | $12.50 | $12.48 (-0.16%) | $12.50 | $12.23 | 7,800 | $78.07 M |
| 12/20/2024 | $12.32 | $12.50 (1.46%) | $12.50 | $12.29 | 10,923 | $78.20 M |
| 12/19/2024 | $12.36 | $12.34 (-0.16%) | $12.39 | $12.30 | 7,800 | $77.20 M |
| 12/18/2024 | $12.39 | $12.36 (-0.24%) | $12.58 | $12.36 | 7,816 | $77.32 M |
| 12/17/2024 | $12.34 | $12.48 (1.13%) | $12.49 | $12.23 | 11,100 | $78.07 M |
| 12/16/2024 | $12.42 | $12.37 (-0.4%) | $12.76 | $12.33 | 41,735 | $77.39 M |
| 12/13/2024 | $12.39 | $12.38 (-0.08%) | $12.39 | $12.28 | 8,859 | $77.45 M |
| 12/12/2024 | $12.21 | $12.35 (1.15%) | $12.35 | $12.21 | 5,004 | $77.26 M |
| 12/11/2024 | $12.02 | $12.19 (1.41%) | $12.24 | $12.00 | 4,500 | $76.26 M |
| 12/10/2024 | $12.35 | $12.27 (-0.65%) | $12.35 | $12.26 | 15,900 | $76.76 M |
| 12/09/2024 | $12.14 | $12.10 (-0.33%) | $12.19 | $12.00 | 9,541 | $75.70 M |
| 12/06/2024 | $12.06 | $12.23 (1.41%) | $12.26 | $12.06 | 7,400 | $76.30 M |
| 12/05/2024 | $12.14 | $12.22 (0.66%) | $12.23 | $12.10 | 12,622 | $76.24 M |
| 12/04/2024 | $12.36 | $12.25 (-0.89%) | $12.58 | $12.07 | 57,238 | $76.43 M |
| 12/03/2024 | $12.50 | $12.33 (-1.36%) | $12.50 | $12.33 | 58,605 | $76.93 M |
| 12/02/2024 | $12.25 | $12.56 (2.53%) | $12.75 | $12.00 | 42,800 | $78.36 M |
| 11/29/2024 | $11.45 | $12.46 (8.82%) | $12.74 | $11.32 | 47,100 | $77.74 M |
| 11/27/2024 | $10.27 | $10.25 (-0.19%) | $10.36 | $9.96 | 27,400 | $63.95 M |
| 11/26/2024 | $9.93 | $10.29 (3.63%) | $10.29 | $9.64 | 56,700 | $64.20 M |
| 11/25/2024 | $9.83 | $9.90 (0.71%) | $10.23 | $9.83 | 14,540 | $61.77 M |
| 11/22/2024 | $9.88 | $10.03 (1.52%) | $10.30 | $9.74 | 7,794 | $62.58 M |
| 11/21/2024 | $10.29 | $10.00 (-2.82%) | $10.29 | $9.81 | 10,400 | $62.39 M |
| 11/20/2024 | $10.03 | $10.34 (3.09%) | $10.34 | $9.97 | 3,533 | $64.51 M |
| 11/19/2024 | $9.45 | $9.94 (5.19%) | $9.94 | $9.45 | 23,447 | $62.02 M |
| 11/18/2024 | $9.93 | $9.52 (-4.13%) | $10.00 | $9.50 | 48,236 | $59.40 M |
| 11/15/2024 | $9.66 | $10.03 (3.83%) | $10.03 | $9.66 | 4,909 | $62.58 M |
| 11/14/2024 | $10.29 | $9.80 (-4.76%) | $10.29 | $9.75 | 106,509 | $61.14 M |
| 11/13/2024 | $10.05 | $10.17 (1.19%) | $10.32 | $9.75 | 128,146 | $63.45 M |
| 11/12/2024 | $10.29 | $9.94 (-3.4%) | $10.29 | $9.66 | 84,115 | $62.02 M |
| 11/11/2024 | $10.39 | $10.29 (-0.96%) | $10.50 | $10.07 | 33,945 | $64.20 M |
| 11/08/2024 | $10.49 | $10.50 (0.1%) | $10.50 | $10.30 | 2,813 | $65.51 M |
| 11/07/2024 | $10.11 | $10.60 (4.85%) | $10.94 | $10.11 | 22,400 | $66.13 M |
| 11/06/2024 | $10.31 | $10.30 (-0.1%) | $10.65 | $10.20 | 33,900 | $64.26 M |
| 11/05/2024 | $10.48 | $10.00 (-4.58%) | $10.49 | $10.00 | 1,538 | $62.39 M |
| 11/04/2024 | $10.60 | $10.30 (-2.83%) | $10.76 | $10.07 | 24,010 | $64.26 M |
| 11/01/2024 | $10.64 | $10.65 (0.09%) | $10.94 | $9.95 | 4,146 | $66.29 M |
| 10/31/2024 | $10.40 | $10.61 (2.02%) | $10.94 | $10.40 | 3,946 | $66.04 M |
| 10/30/2024 | $10.61 | $10.61 (0%) | $11.25 | $10.15 | 29,896 | $66.04 M |
| 10/29/2024 | $10.11 | $10.66 (5.44%) | $10.74 | $10.06 | 24,300 | $66.35 M |
| 10/28/2024 | $10.12 | $10.11 (-0.1%) | $10.28 | $9.90 | 3,100 | $62.92 M |
| 10/25/2024 | $10.29 | $10.11 (-1.75%) | $10.29 | $9.97 | 8,200 | $62.92 M |
| 10/24/2024 | $9.90 | $9.91 (0.1%) | $10.12 | $9.71 | 29,746 | $61.68 M |
| 10/23/2024 | $9.77 | $9.93 (1.64%) | $10.30 | $9.77 | 46,334 | $61.80 M |
| 10/22/2024 | $9.87 | $10.00 (1.32%) | $10.04 | $9.65 | 16,813 | $62.24 M |
| 10/21/2024 | $9.89 | $9.98 (0.91%) | $9.99 | $9.65 | 11,314 | $62.12 M |
| 10/18/2024 | $10.30 | $9.92 (-3.69%) | $10.30 | $9.82 | 802 | $61.74 M |
| 10/17/2024 | $9.89 | $10.18 (2.93%) | $10.40 | $9.89 | 1,907 | $63.36 M |
| 10/16/2024 | $10.45 | $10.24 (-2.01%) | $10.57 | $10.11 | 12,000 | $63.73 M |
| 10/15/2024 | $10.20 | $10.49 (2.84%) | $10.49 | $10.20 | 2,906 | $65.29 M |
| 10/14/2024 | $10.10 | $10.23 (1.29%) | $10.28 | $10.10 | 4,600 | $63.67 M |
| 10/11/2024 | $9.96 | $10.05 (0.9%) | $10.23 | $9.96 | 2,700 | $62.55 M |
| 10/10/2024 | $9.85 | $10.03 (1.83%) | $10.10 | $9.85 | 2,724 | $62.43 M |
| 10/09/2024 | $9.61 | $9.88 (2.81%) | $9.97 | $9.61 | 3,535 | $61.49 M |
| 10/08/2024 | $9.91 | $9.66 (-2.52%) | $10.20 | $9.66 | 21,532 | $60.12 M |
| 10/07/2024 | $10.57 | $10.49 (-0.76%) | $10.83 | $10.31 | 34,700 | $65.29 M |