SecureWorks Corp. (SCWX)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.93 | 6.05 | 5.79 | 6.00 | 6.00 | 7,700 |
| 25 abr 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 5.90 | 20,900 |
| 24 abr 2024 | 5.81 | 5.89 | 5.63 | 5.81 | 5.81 | 18,400 |
| 23 abr 2024 | 5.67 | 6.05 | 5.67 | 5.76 | 5.76 | 88,700 |
| 22 abr 2024 | 5.92 | 5.92 | 5.61 | 5.61 | 5.61 | 24,200 |
| 19 abr 2024 | 5.93 | 6.14 | 5.81 | 5.99 | 5.99 | 20,200 |
| 18 abr 2024 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 13,300 |
| 17 abr 2024 | 5.97 | 6.09 | 5.80 | 5.80 | 5.80 | 9,100 |
| 16 abr 2024 | 5.85 | 6.05 | 5.84 | 6.03 | 6.03 | 20,300 |
| 15 abr 2024 | 5.85 | 5.98 | 5.80 | 5.85 | 5.85 | 7,600 |
| 12 abr 2024 | 6.11 | 6.11 | 5.89 | 5.89 | 5.89 | 5,200 |
| 11 abr 2024 | 5.95 | 6.15 | 5.88 | 6.07 | 6.07 | 48,500 |
| 10 abr 2024 | 6.01 | 6.12 | 6.00 | 6.00 | 6.00 | 15,200 |
| 09 abr 2024 | 6.11 | 6.25 | 6.11 | 6.13 | 6.13 | 27,600 |
| 08 abr 2024 | 6.42 | 6.42 | 6.14 | 6.19 | 6.19 | 5,700 |
| 05 abr 2024 | 6.34 | 6.41 | 6.04 | 6.32 | 6.32 | 7,700 |
| 04 abr 2024 | 6.50 | 6.50 | 6.23 | 6.35 | 6.35 | 30,300 |
| 03 abr 2024 | 6.23 | 6.60 | 6.06 | 6.48 | 6.48 | 40,400 |
| 02 abr 2024 | 6.11 | 6.25 | 5.92 | 6.21 | 6.21 | 29,600 |
| 01 abr 2024 | 6.57 | 6.66 | 6.13 | 6.16 | 6.16 | 44,700 |
| 28 mar 2024 | 5.63 | 6.72 | 5.63 | 6.72 | 6.72 | 95,900 |
| 27 mar 2024 | 5.84 | 5.95 | 5.65 | 5.95 | 5.95 | 52,500 |
| 26 mar 2024 | 6.01 | 6.03 | 5.65 | 5.83 | 5.83 | 49,600 |
| 25 mar 2024 | 6.00 | 6.10 | 5.96 | 6.01 | 6.01 | 28,300 |
| 22 mar 2024 | 6.08 | 6.23 | 6.05 | 6.16 | 6.16 | 21,400 |
| 21 mar 2024 | 5.99 | 6.40 | 5.91 | 6.19 | 6.19 | 51,200 |
| 20 mar 2024 | 6.07 | 6.19 | 5.80 | 6.13 | 6.13 | 59,100 |
| 19 mar 2024 | 6.10 | 6.33 | 6.07 | 6.10 | 6.10 | 34,200 |
| 18 mar 2024 | 6.07 | 6.39 | 6.07 | 6.10 | 6.10 | 44,300 |
| 15 mar 2024 | 6.10 | 6.70 | 6.10 | 6.40 | 6.40 | 91,900 |
| 14 mar 2024 | 6.15 | 6.45 | 5.95 | 6.36 | 6.36 | 100,200 |
| 13 mar 2024 | 6.03 | 6.28 | 6.00 | 6.01 | 6.01 | 38,200 |
| 12 mar 2024 | 6.41 | 6.49 | 6.10 | 6.10 | 6.10 | 21,400 |
| 11 mar 2024 | 6.24 | 6.58 | 6.24 | 6.49 | 6.49 | 15,000 |
| 08 mar 2024 | 6.43 | 6.64 | 6.35 | 6.36 | 6.36 | 22,600 |
| 07 mar 2024 | 6.57 | 6.63 | 6.30 | 6.38 | 6.38 | 35,800 |
| 06 mar 2024 | 6.76 | 6.84 | 6.50 | 6.51 | 6.51 | 15,600 |
| 05 mar 2024 | 6.73 | 6.90 | 6.67 | 6.67 | 6.67 | 9,700 |
| 04 mar 2024 | 6.84 | 6.97 | 6.69 | 6.79 | 6.79 | 14,300 |
| 01 mar 2024 | 6.53 | 6.84 | 6.45 | 6.75 | 6.75 | 29,800 |
| 29 feb 2024 | 6.87 | 6.95 | 6.51 | 6.60 | 6.60 | 102,200 |
| 28 feb 2024 | 6.77 | 6.93 | 6.58 | 6.92 | 6.92 | 35,100 |
| 27 feb 2024 | 6.90 | 6.95 | 6.64 | 6.73 | 6.73 | 19,000 |
| 26 feb 2024 | 6.75 | 7.09 | 6.66 | 7.01 | 7.01 | 17,100 |
| 23 feb 2024 | 6.92 | 6.99 | 6.64 | 6.83 | 6.83 | 17,900 |
| 22 feb 2024 | 7.11 | 7.11 | 6.64 | 6.99 | 6.99 | 25,500 |
| 21 feb 2024 | 7.06 | 7.15 | 6.87 | 7.08 | 7.08 | 34,500 |
| 20 feb 2024 | 6.86 | 7.30 | 6.82 | 7.15 | 7.15 | 22,500 |
| 16 feb 2024 | 6.91 | 7.12 | 6.82 | 6.87 | 6.87 | 28,700 |
| 15 feb 2024 | 6.62 | 6.99 | 6.62 | 6.87 | 6.87 | 26,300 |
| 14 feb 2024 | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | 46,900 |
| 13 feb 2024 | 6.73 | 6.77 | 6.60 | 6.61 | 6.61 | 22,400 |
| 12 feb 2024 | 7.02 | 7.02 | 6.75 | 6.78 | 6.78 | 17,700 |
| 09 feb 2024 | 7.09 | 7.31 | 6.78 | 7.01 | 7.01 | 24,300 |
| 08 feb 2024 | 6.89 | 7.24 | 6.88 | 7.00 | 7.00 | 30,600 |
| 07 feb 2024 | 7.30 | 7.30 | 6.89 | 6.89 | 6.89 | 29,200 |
| 06 feb 2024 | 7.08 | 7.47 | 7.08 | 7.30 | 7.30 | 14,600 |
| 05 feb 2024 | 7.51 | 7.63 | 7.04 | 7.35 | 7.35 | 16,800 |
| 02 feb 2024 | 7.05 | 7.65 | 6.82 | 7.65 | 7.65 | 32,100 |
| 01 feb 2024 | 6.89 | 7.14 | 6.81 | 7.11 | 7.11 | 18,700 |
| 31 ene 2024 | 6.73 | 6.97 | 6.72 | 6.89 | 6.89 | 13,300 |
| 30 ene 2024 | 7.17 | 7.17 | 6.76 | 6.80 | 6.80 | 94,000 |
| 29 ene 2024 | 7.13 | 7.19 | 6.86 | 7.18 | 7.18 | 16,400 |
| 26 ene 2024 | 7.57 | 7.63 | 7.23 | 7.33 | 7.33 | 5,800 |
| 25 ene 2024 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 8,800 |
| 24 ene 2024 | 8.01 | 8.08 | 7.59 | 7.68 | 7.68 | 23,100 |
| 23 ene 2024 | 7.89 | 8.20 | 7.63 | 8.08 | 8.08 | 111,000 |
| 22 ene 2024 | 6.86 | 7.87 | 6.86 | 7.74 | 7.74 | 84,000 |
| 19 ene 2024 | 7.18 | 7.20 | 6.94 | 7.12 | 7.12 | 10,400 |
| 18 ene 2024 | 7.12 | 7.25 | 7.01 | 7.07 | 7.07 | 22,400 |
| 17 ene 2024 | 7.19 | 7.19 | 6.83 | 7.13 | 7.13 | 20,000 |
| 16 ene 2024 | 7.11 | 7.26 | 6.97 | 7.17 | 7.17 | 11,100 |
| 12 ene 2024 | 7.20 | 7.20 | 6.96 | 7.16 | 7.16 | 11,000 |
| 11 ene 2024 | 7.00 | 7.39 | 6.90 | 7.29 | 7.29 | 34,000 |
| 10 ene 2024 | 6.50 | 6.99 | 6.42 | 6.99 | 6.99 | 24,500 |
| 09 ene 2024 | 6.25 | 6.57 | 6.25 | 6.54 | 6.54 | 19,600 |
| 08 ene 2024 | 6.40 | 6.52 | 6.14 | 6.29 | 6.29 | 33,400 |
| 05 ene 2024 | 6.50 | 6.62 | 6.40 | 6.41 | 6.41 | 25,900 |
| 04 ene 2024 | 6.50 | 6.61 | 6.43 | 6.60 | 6.60 | 18,200 |
| 03 ene 2024 | 6.99 | 6.99 | 6.39 | 6.59 | 6.59 | 43,500 |
| 02 ene 2024 | 7.37 | 7.37 | 6.81 | 7.14 | 7.14 | 17,300 |
| 29 dic 2023 | 6.50 | 7.43 | 6.31 | 7.38 | 7.38 | 144,100 |
| 28 dic 2023 | 6.35 | 6.58 | 6.25 | 6.50 | 6.50 | 97,800 |
| 27 dic 2023 | 6.36 | 6.39 | 6.15 | 6.34 | 6.34 | 22,500 |
| 26 dic 2023 | 6.40 | 6.40 | 6.10 | 6.29 | 6.29 | 25,400 |
| 22 dic 2023 | 6.07 | 6.37 | 6.01 | 6.36 | 6.36 | 18,800 |
| 21 dic 2023 | 6.20 | 6.24 | 6.00 | 6.24 | 6.24 | 18,900 |
| 20 dic 2023 | 6.27 | 6.30 | 5.91 | 6.15 | 6.15 | 41,300 |
| 19 dic 2023 | 6.24 | 6.38 | 5.97 | 6.28 | 6.28 | 20,600 |
| 18 dic 2023 | 6.30 | 6.43 | 6.18 | 6.24 | 6.24 | 44,400 |
| 15 dic 2023 | 6.30 | 6.43 | 6.03 | 6.43 | 6.43 | 81,200 |
| 14 dic 2023 | 6.10 | 6.25 | 5.85 | 6.23 | 6.23 | 68,000 |
| 13 dic 2023 | 5.91 | 6.10 | 5.78 | 6.09 | 6.09 | 38,000 |
| 12 dic 2023 | 5.80 | 6.00 | 5.76 | 5.94 | 5.94 | 52,100 |
| 11 dic 2023 | 5.77 | 5.85 | 5.66 | 5.76 | 5.76 | 19,600 |
| 08 dic 2023 | 6.08 | 6.08 | 5.61 | 5.88 | 5.88 | 33,400 |
| 07 dic 2023 | 6.38 | 6.38 | 5.81 | 5.99 | 5.99 | 19,500 |
| 06 dic 2023 | 5.91 | 6.03 | 5.67 | 5.86 | 5.86 | 32,400 |
| 05 dic 2023 | 5.94 | 6.05 | 5.73 | 5.86 | 5.86 | 23,400 |
| 04 dic 2023 | 5.75 | 6.05 | 5.66 | 5.90 | 5.90 | 27,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.