-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.30% -
3 MONTH PERFORMANCE
-15.43% -
6 MONTH PERFORMANCE
-15.07% -
YEAR-TO-DATE PERFORMANCE
+4.05% -
1 YEAR PERFORMANCE
+12.19%
Steel Connect, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.88 | $10.10 (2.23%) | $10.30 | $9.74 | 7,794 | $62.50 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 |
| 10/04/2024 | $10.63 | $10.57 (-0.56%) | $10.63 | $10.42 | 5,546 | $65.79 M |
| 10/03/2024 | $10.70 | $10.69 (-0.09%) | $10.75 | $10.50 | 2,635 | $66.53 M |
| 10/02/2024 | $10.79 | $10.65 (-1.3%) | $10.80 | $10.52 | 3,420 | $66.29 M |
| 10/01/2024 | $10.72 | $10.74 (0.19%) | $10.84 | $10.56 | 5,946 | $66.85 M |
| 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 |