SecureWorks Corp (SCWX)
5.88
-0.02
(-0.34%)
USD |
NASDAQ |
May 03, 16:00
5.90
+0.02
(+0.34%)
After-Hours: 20:00
SecureWorks Price: 5.88 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 5.85 | 5.935 | 5.80 | 5.88 | 17363.00 |
May 02, 2024 | 6.02 | 6.03 | 5.87 | 5.90 | 21273.00 |
May 01, 2024 | 6.10 | 6.10 | 5.90 | 6.08 | 20812.00 |
Apr 30, 2024 | 5.89 | 6.10 | 5.80 | 6.09 | 22600.00 |
Apr 29, 2024 | 5.94 | 6.05 | 5.83 | 5.87 | 112043.0 |
Apr 26, 2024 | 5.93 | 6.05 | 5.790 | 6.00 | 7659.00 |
Apr 25, 2024 | 5.77 | 5.90 | 5.75 | 5.90 | 20885.00 |
Apr 24, 2024 | 5.81 | 5.89 | 5.63 | 5.81 | 18351.00 |
Apr 23, 2024 | 5.67 | 6.05 | 5.67 | 5.76 | 88665.00 |
Apr 22, 2024 | 5.92 | 5.92 | 5.61 | 5.61 | 24157.00 |
Apr 19, 2024 | 5.93 | 6.14 | 5.81 | 5.99 | 20174.00 |
Apr 18, 2024 | 5.77 | 5.94 | 5.77 | 5.94 | 13255.00 |
Apr 17, 2024 | 5.97 | 6.09 | 5.80 | 5.80 | 9093.00 |
Apr 16, 2024 | 5.85 | 6.052 | 5.835 | 6.03 | 20263.00 |
Apr 15, 2024 | 5.85 | 5.98 | 5.80 | 5.85 | 7612.00 |
Apr 12, 2024 | 6.11 | 6.11 | 5.89 | 5.89 | 5180.00 |
Apr 11, 2024 | 5.95 | 6.15 | 5.880 | 6.07 | 48544.00 |
Apr 10, 2024 | 6.01 | 6.120 | 6.00 | 6.00 | 15242.00 |
Apr 09, 2024 | 6.11 | 6.25 | 6.11 | 6.13 | 27585.00 |
Apr 08, 2024 | 6.42 | 6.42 | 6.14 | 6.19 | 5709.00 |
Apr 05, 2024 | 6.34 | 6.410 | 6.040 | 6.32 | 7737.00 |
Apr 04, 2024 | 6.50 | 6.50 | 6.23 | 6.35 | 30319.00 |
Apr 03, 2024 | 6.23 | 6.60 | 6.060 | 6.48 | 40405.00 |
Apr 02, 2024 | 6.11 | 6.25 | 5.920 | 6.21 | 29561.00 |
Apr 01, 2024 | 6.57 | 6.66 | 6.13 | 6.16 | 44716.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.34
Minimum
Dec 27 2022
26.65
Maximum
Sep 23 2021
11.73
Average
11.70
Median
Apr 13 2020
Price Benchmarks
Autodesk Inc | 215.19 |
Agilysys Inc | 79.21 |
American Software Inc | 10.13 |
Issuer Direct Corp | 11.57 |
WaveDancer Inc | 2.37 |
Price Related Metrics
PS Ratio | 1.383 |
Price to Book Value | 1.021 |
Earnings Yield | -17.18% |
Market Cap | 511.74M |