5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+40.43%
SecureWorks Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 0 | $756.09 M |
| 02/04/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 0 | $756.09 M |
| 02/03/2025 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 0 | $756.09 M |
| 01/31/2025 | $8.49 | $8.51 (0.24%) | $8.53 | $8.49 | 2.16 M | $756.09 M |
| 01/30/2025 | $8.49 | $8.49 (0%) | $8.51 | $8.49 | 411,500 | $754.31 M |
| 01/29/2025 | $8.50 | $8.49 (-0.12%) | $8.51 | $8.49 | 441,200 | $754.31 M |
| 01/28/2025 | $8.47 | $8.49 (0.24%) | $8.51 | $8.47 | 1.18 M | $754.31 M |
| 01/27/2025 | $8.46 | $8.48 (0.24%) | $8.48 | $8.46 | 130,600 | $753.42 M |
| 01/24/2025 | $8.47 | $8.47 (0%) | $8.48 | $8.45 | 280,607 | $752.53 M |
| 01/23/2025 | $8.45 | $8.46 (0.12%) | $8.47 | $8.45 | 116,235 | $751.65 M |
| 01/22/2025 | $8.45 | $8.44 (-0.12%) | $8.46 | $8.44 | 50,034 | $749.87 M |
| 01/21/2025 | $8.45 | $8.44 (-0.12%) | $8.45 | $8.44 | 66,400 | $749.87 M |
| 01/17/2025 | $8.44 | $8.45 (0.12%) | $8.45 | $8.44 | 137,001 | $750.76 M |
| 01/16/2025 | $8.44 | $8.44 (0%) | $8.45 | $8.43 | 147,500 | $749.87 M |
| 01/15/2025 | $8.44 | $8.44 (0%) | $8.45 | $8.43 | 290,531 | $749.87 M |
| 01/14/2025 | $8.44 | $8.43 (-0.12%) | $8.45 | $8.42 | 229,048 | $748.98 M |
| 01/13/2025 | $8.42 | $8.43 (0.12%) | $8.44 | $8.41 | 224,200 | $748.98 M |
| 01/10/2025 | $8.43 | $8.43 (0%) | $8.45 | $8.43 | 136,000 | $748.98 M |
| 01/08/2025 | $8.44 | $8.42 (-0.24%) | $8.44 | $8.40 | 199,900 | $748.09 M |
| 01/07/2025 | $8.43 | $8.44 (0.12%) | $8.45 | $8.43 | 156,600 | $749.87 M |
| 01/06/2025 | $8.44 | $8.44 (0%) | $8.45 | $8.43 | 137,700 | $749.87 M |
| 01/03/2025 | $8.45 | $8.44 (-0.12%) | $8.46 | $8.43 | 251,900 | $749.87 M |
| 01/02/2025 | $8.45 | $8.44 (-0.12%) | $8.47 | $8.44 | 263,112 | $749.87 M |
| 12/31/2024 | $8.46 | $8.46 (0%) | $8.48 | $8.45 | 112,144 | $751.65 M |
| 12/30/2024 | $8.45 | $8.45 (0%) | $8.46 | $8.43 | 84,320 | $750.76 M |
| 12/27/2024 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.45 | 50,400 | $750.76 M |
| 12/26/2024 | $8.45 | $8.46 (0.12%) | $8.47 | $8.45 | 98,433 | $751.65 M |
| 12/24/2024 | $8.46 | $8.46 (0%) | $8.46 | $8.45 | 41,300 | $751.65 M |
| 12/23/2024 | $8.48 | $8.46 (-0.24%) | $8.48 | $8.45 | 233,600 | $751.65 M |
| 12/20/2024 | $8.46 | $8.47 (0.12%) | $8.47 | $8.45 | 124,022 | $752.53 M |
| 12/19/2024 | $8.48 | $8.45 (-0.35%) | $8.48 | $8.45 | 159,300 | $750.76 M |
| 12/18/2024 | $8.47 | $8.45 (-0.24%) | $8.48 | $8.45 | 140,924 | $750.76 M |
| 12/17/2024 | $8.46 | $8.46 (0%) | $8.48 | $8.46 | 133,739 | $751.65 M |
| 12/16/2024 | $8.48 | $8.46 (-0.24%) | $8.48 | $8.46 | 73,000 | $751.65 M |
| 12/13/2024 | $8.48 | $8.48 (0%) | $8.50 | $8.47 | 82,038 | $753.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
