SecureWorks Corp. Class A Common Stockのデータ

SecureWorks Corp. Class A Common Stockの基本情報

名前 SecureWorks Corp. Class A Common Stock
ティッカー SCWX
国 United States
上場年 2016.0
セクター Technology

SecureWorks Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.96 15.52 15.67 15.83 61100.0 15.83
2021-02-12 15.79 15.16 15.57 15.6 44600.0 15.6
2021-02-11 15.83 15.31 15.42 15.6 72800.0 15.6
2021-02-10 15.99 15.13 15.9 15.38 53500.0 15.38
2021-02-09 15.95 15.2 15.35 15.72 82600.0 15.72
2021-02-08 15.42 15.0 15.24 15.37 30400.0 15.37
2021-02-05 15.16 14.66 15.05 15.03 62700.0 15.03
2021-02-04 15.06 14.65 14.71 15.01 73000.0 15.01
2021-02-03 14.71 14.35 14.45 14.66 55000.0 14.66
2021-02-02 14.57 14.18 14.19 14.56 67800.0 14.56
2021-02-01 14.48 13.95 14.04 14.14 79900.0 14.14
2021-01-29 14.33 13.63 14.33 13.84 110300.0 13.84
2021-01-28 14.72 14.02 14.62 14.22 53200.0 14.22
2021-01-27 14.84 14.05 14.48 14.46 88100.0 14.46
2021-01-26 14.94 14.32 14.83 14.73 45300.0 14.73
2021-01-25 15.05 14.26 15.04 14.75 68000.0 14.75
2021-01-22 14.97 14.4 14.49 14.94 49400.0 14.94
2021-01-21 14.76 14.3 14.5 14.64 123300.0 14.64
2021-01-20 14.99 14.22 14.38 14.47 68900.0 14.47
2021-01-19 14.48 14.02 14.2 14.31 65000.0 14.31
2021-01-15 14.17 13.6 13.68 13.96 45000.0 13.96
2021-01-14 14.16 13.56 13.56 13.79 59900.0 13.79
2021-01-13 14.05 13.56 13.78 13.69 120000.0 13.69
2021-01-12 14.25 13.32 13.32 13.78 84000.0 13.78
2021-01-11 13.51 13.02 13.05 13.36 53300.0 13.36
2021-01-08 13.5 12.85 12.94 13.27 220400.0 13.27
2021-01-07 14.59 13.62 14.59 13.89 105000.0 13.89
2021-01-06 14.38 13.6 14.02 13.66 88400.0 13.66
2021-01-05 14.38 13.99 14.27 14.16 66900.0 14.16
2021-01-04 14.36 13.72 14.24 14.3 80500.0 14.3
2020-12-31 14.51 13.83 14.22 14.22 48900.0 14.22
2020-12-30 14.44 14.05 14.11 14.21 43200.0 14.21
2020-12-29 15.39 13.77 13.99 14.03 302900.0 14.03
2020-12-28 14.82 13.76 14.66 13.89 87400.0 13.89
2020-12-24 14.74 14.11 14.74 14.38 53700.0 14.38
2020-12-23 15.07 14.65 14.86 14.83 234700.0 14.83
2020-12-22 14.98 14.42 14.78 14.72 200700.0 14.72
2020-12-21 14.9 14.04 14.4 14.67 282000.0 14.67
2020-12-18 14.25 12.85 13.02 14.25 538000.0 14.25
2020-12-17 13.07 12.31 12.36 12.96 147900.0 12.96
2020-12-16 12.48 12.09 12.31 12.27 67700.0 12.27
2020-12-15 12.49 12.04 12.26 12.29 91300.0 12.29
2020-12-14 12.74 12.21 12.27 12.24 64200.0 12.24
2020-12-11 12.4 11.94 12.11 12.31 40800.0 12.31
2020-12-10 12.22 11.69 12.02 12.12 57400.0 12.12
2020-12-09 12.39 11.82 11.93 12.07 108600.0 12.07
2020-12-08 12.75 12.17 12.28 12.71 69000.0 12.71
2020-12-07 12.61 12.02 12.17 12.28 72700.0 12.28
2020-12-04 12.72 12.2 12.2 12.32 76900.0 12.32
2020-12-03 13.47 12.28 12.84 12.3 184800.0 12.3
2020-12-02 12.47 11.55 11.87 12.15 125500.0 12.15
2020-12-01 12.11 11.35 11.35 11.88 301100.0 11.88
2020-11-30 11.64 11.18 11.64 11.29 133200.0 11.29
2020-11-27 11.71 11.14 11.36 11.64 47100.0 11.64
2020-11-25 11.85 11.09 11.85 11.25 116200.0 11.25
2020-11-24 12.0 11.48 11.48 11.95 56500.0 11.95
2020-11-23 11.62 11.01 11.52 11.48 40300.0 11.48
2020-11-20 11.76 11.31 11.55 11.36 67600.0 11.36
2020-11-19 11.7 11.25 11.25 11.66 34500.0 11.66
2020-11-18 11.62 11.22 11.37 11.25 76700.0 11.25
2020-11-17 11.6 11.31 11.6 11.39 47300.0 11.39
2020-11-16 11.84 10.91 11.25 11.56 69400.0 11.56
2020-11-13 11.33 10.8 10.89 11.23 56000.0 11.23
2020-11-12 11.11 10.67 11.0 10.86 30500.0 10.86
2020-11-11 11.43 10.93 11.21 11.05 32600.0 11.05
2020-11-10 11.36 10.57 11.18 11.11 191400.0 11.11
2020-11-09 11.35 10.66 10.95 11.2 164900.0 11.2
2020-11-06 10.68 10.36 10.67 10.41 70700.0 10.41
2020-11-05 10.88 10.6 10.61 10.67 49100.0 10.67
2020-11-04 10.95 10.4 10.8 10.5 66400.0 10.5
2020-11-03 11.12 10.56 10.71 10.75 76900.0 10.75
2020-11-02 10.66 10.25 10.4 10.56 66300.0 10.56
2020-10-30 10.47 10.01 10.15 10.4 85600.0 10.4
2020-10-29 10.52 10.13 10.35 10.17 56500.0 10.17
2020-10-28 10.57 10.18 10.35 10.28 106000.0 10.28
2020-10-27 11.29 10.57 11.02 10.6 69200.0 10.6
2020-10-26 11.16 10.6 11.01 10.9 94800.0 10.9
2020-10-23 11.31 10.89 11.31 11.12 60900.0 11.12
2020-10-22 11.35 10.86 11.13 11.28 59000.0 11.28
2020-10-21 11.5 11.06 11.33 11.16 78600.0 11.16
2020-10-20 11.76 11.28 11.64 11.3 58900.0 11.3
2020-10-19 12.2 11.53 11.8 11.58 54400.0 11.58
2020-10-16 12.23 11.67 12.0 11.7 51700.0 11.7
2020-10-15 12.15 11.55 11.63 12.05 86700.0 12.05
2020-10-14 12.3 11.76 12.2 11.82 57900.0 11.82
2020-10-13 12.14 11.81 11.94 12.08 64300.0 12.08
2020-10-12 12.14 11.88 11.99 11.97 56800.0 11.97
2020-10-09 11.89 11.57 11.69 11.78 56800.0 11.78
2020-10-08 11.92 11.41 11.7 11.56 126900.0 11.56
2020-10-07 11.95 11.48 11.53 11.69 111200.0 11.69
2020-10-06 11.93 11.25 11.58 11.27 166500.0 11.27
2020-10-05 11.78 11.43 11.61 11.54 77200.0 11.54
2020-10-02 11.89 11.4 11.49 11.5 64400.0 11.5
2020-10-01 11.93 11.47 11.59 11.76 103100.0 11.76
2020-09-30 11.86 11.34 11.67 11.39 78000.0 11.39
2020-09-29 12.0 11.6 11.79 11.65 52500.0 11.65
2020-09-28 12.0 11.64 11.87 11.81 86800.0 11.81
2020-09-25 12.55 11.5 12.44 11.68 146800.0 11.68
2020-09-24 12.55 11.25 11.64 12.47 267000.0 12.47
2020-09-23 12.25 11.51 12.01 11.54 87000.0 11.54
2020-09-22 12.13 11.64 12.13 12.0 74800.0 12.0
2020-09-21 12.19 11.37 12.19 11.95 134600.0 11.95
2020-09-18 12.51 11.49 11.89 12.48 339200.0 12.48
2020-09-17 11.93 11.46 11.75 11.77 116200.0 11.77
2020-09-16 12.34 11.82 12.14 12.06 72000.0 12.06
2020-09-15 12.49 11.93 12.26 12.03 94300.0 12.03
2020-09-14 12.4 11.83 12.05 12.11 89500.0 12.11
2020-09-11 12.28 11.56 12.16 11.88 104100.0 11.88
2020-09-10 12.89 12.01 12.16 12.06 239400.0 12.06
2020-09-09 13.14 12.06 13.09 12.49 436300.0 12.49
2020-09-08 12.02 11.5 11.87 11.74 153700.0 11.74
2020-09-04 12.83 11.53 12.55 11.97 155700.0 11.97
2020-09-03 13.18 12.13 13.18 12.55 138500.0 12.55
2020-09-02 13.48 12.87 13.48 13.18 220900.0 13.18
2020-09-01 13.6 12.69 12.96 13.37 345200.0 13.37
2020-08-31 13.02 12.61 12.72 12.93 113800.0 12.93
2020-08-28 12.86 12.25 12.56 12.8 85300.0 12.8
2020-08-27 12.46 11.82 12.46 12.18 69600.0 12.18
2020-08-26 13.14 12.29 12.29 12.37 86300.0 12.37
2020-08-25 12.38 12.12 12.23 12.19 24100.0 12.19
2020-08-24 12.27 11.95 12.09 12.26 28000.0 12.26
2020-08-21 12.43 11.7 12.34 12.0 71800.0 12.0
2020-08-20 12.34 11.83 12.2 12.29 126600.0 12.29
2020-08-19 12.53 12.21 12.53 12.26 44900.0 12.26
2020-08-18 12.75 12.24 12.45 12.44 41200.0 12.44
2020-08-17 12.63 12.23 12.28 12.44 29800.0 12.44
2020-08-14 12.52 12.1 12.27 12.23 83200.0 12.23
2020-08-13 12.64 12.02 12.19 12.29 62200.0 12.29
2020-08-12 12.43 12.07 12.14 12.16 49200.0 12.16
2020-08-11 12.3 11.94 12.16 12.06 70700.0 12.06
2020-08-10 12.49 11.95 12.26 12.2 100300.0 12.2
2020-08-07 12.5 11.97 11.97 12.29 116100.0 12.29
2020-08-06 12.37 11.92 12.08 12.03 131700.0 12.03
2020-08-05 12.37 11.88 12.05 12.22 131600.0 12.22
2020-08-04 12.33 11.8 11.99 12.04 128900.0 12.04
2020-08-03 12.5 11.73 12.06 12.02 102200.0 12.02
2020-07-31 12.31 11.52 12.31 11.96 136600.0 11.96
2020-07-30 12.6 11.76 12.21 12.29 74200.0 12.29
2020-07-29 12.46 12.1 12.18 12.4 91500.0 12.4
2020-07-28 12.22 11.86 11.94 12.06 47000.0 12.06
2020-07-27 12.15 11.71 11.71 12.0 76000.0 12.0
2020-07-24 12.13 11.64 11.93 11.79 49100.0 11.79
2020-07-23 12.72 11.61 12.35 12.1 135700.0 12.1
2020-07-22 12.6 11.95 12.42 12.34 99400.0 12.34
2020-07-21 12.84 12.21 12.81 12.32 188000.0 12.32
2020-07-20 12.72 12.07 12.33 12.67 150700.0 12.67
2020-07-17 12.49 12.1 12.1 12.34 89900.0 12.34
2020-07-16 12.22 11.59 11.96 12.13 101700.0 12.13
2020-07-15 12.57 11.94 12.29 12.06 124800.0 12.06
2020-07-14 12.24 10.86 11.24 12.16 168100.0 12.16
2020-07-13 11.91 11.14 11.91 11.35 135000.0 11.35
2020-07-10 12.0 11.51 12.0 11.71 72400.0 11.71
2020-07-09 12.15 11.23 12.07 12.02 133100.0 12.02
2020-07-08 12.15 11.64 11.73 12.03 87100.0 12.03
2020-07-07 12.23 11.69 11.79 11.7 143200.0 11.7
2020-07-06 12.33 11.72 11.78 11.95 101000.0 11.95
2020-07-02 12.18 11.53 11.77 11.58 83700.0 11.58
2020-07-01 11.99 11.26 11.37 11.58 109400.0 11.58
2020-06-30 11.48 11.05 11.11 11.43 87400.0 11.43
2020-06-29 11.43 10.84 11.07 11.05 80400.0 11.05
2020-06-26 11.35 10.76 11.25 11.01 195700.0 11.01
2020-06-25 11.48 11.1 11.41 11.33 84900.0 11.33
2020-06-24 11.57 10.81 11.5 11.38 155600.0 11.38
2020-06-23 12.3 11.43 12.0 11.48 297600.0 11.48
2020-06-22 12.04 11.62 11.62 11.96 88700.0 11.96
2020-06-19 12.41 11.65 12.1 11.65 351800.0 11.65
2020-06-18 12.24 11.72 11.78 11.92 69600.0 11.92
2020-06-17 12.34 11.73 12.01 11.86 87700.0 11.86
2020-06-16 12.5 11.85 12.5 11.98 97700.0 11.98
2020-06-15 12.34 11.52 11.57 12.16 78300.0 12.16
2020-06-12 12.91 11.36 11.99 11.98 149700.0 11.98
2020-06-11 12.05 11.45 11.93 11.65 191500.0 11.65
2020-06-10 13.0 12.0 12.2 12.38 207800.0 12.38
2020-06-09 13.11 12.11 12.93 12.24 237400.0 12.24
2020-06-08 13.34 12.34 12.61 13.13 180900.0 13.13
2020-06-05 14.28 11.96 13.35 12.31 419600.0 12.31
2020-06-04 16.31 12.79 16.31 13.03 475200.0 13.03
2020-06-03 13.91 13.35 13.77 13.91 318800.0 13.91
2020-06-02 14.04 13.11 13.51 13.59 290400.0 13.59
2020-06-01 14.05 13.23 13.48 13.78 133700.0 13.78
2020-05-29 13.56 12.36 12.89 13.46 123500.0 13.46
2020-05-28 14.05 13.09 13.43 13.14 106300.0 13.14
2020-05-27 13.99 12.1 13.48 13.3 132500.0 13.3
2020-05-26 14.87 12.44 12.8 13.35 217300.0 13.35
2020-05-22 12.73 12.09 12.3 12.47 57700.0 12.47
2020-05-21 12.7 12.0 12.29 12.04 65600.0 12.04
2020-05-20 12.65 11.7 12.15 12.07 69700.0 12.07
2020-05-19 12.49 11.61 11.61 11.72 71400.0 11.72
2020-05-18 12.17 11.56 11.89 11.61 87200.0 11.61
2020-05-15 11.69 10.81 11.18 11.43 67900.0 11.43
2020-05-14 11.39 10.32 11.05 11.34 112800.0 11.34
2020-05-13 11.71 10.77 11.46 11.27 107200.0 11.27
2020-05-12 12.76 11.57 12.6 11.63 76900.0 11.63
2020-05-11 12.84 11.86 11.86 12.48 77100.0 12.48
2020-05-08 12.24 11.45 12.24 12.1 69100.0 12.1
2020-05-07 12.16 11.45 11.51 12.01 107000.0 12.01
2020-05-06 11.88 11.06 11.54 11.21 73900.0 11.21
2020-05-05 11.88 11.07 11.4 11.5 82200.0 11.5
2020-05-04 11.34 10.81 10.91 11.27 53400.0 11.27
2020-05-01 11.36 10.67 11.09 11.05 122800.0 11.05
2020-04-30 12.15 11.17 12.07 11.38 101200.0 11.38
2020-04-29 12.44 11.4 11.64 12.22 116000.0 12.22
2020-04-28 12.4 10.91 11.98 11.23 126900.0 11.23
2020-04-27 12.1 11.34 11.34 11.73 79900.0 11.73
2020-04-24 11.66 10.53 10.7 11.28 117200.0 11.28
2020-04-23 11.66 10.3 11.18 10.59 404900.0 10.59
2020-04-22 12.16 11.06 11.85 11.13 108400.0 11.13
2020-04-21 12.39 11.11 12.33 11.6 165600.0 11.6
2020-04-20 13.13 11.77 12.54 12.53 109300.0 12.53
2020-04-17 13.28 11.49 11.49 12.9 251600.0 12.9
2020-04-16 11.61 10.84 11.38 11.18 92500.0 11.18
2020-04-15 12.15 11.14 12.1 11.21 138200.0 11.21
2020-04-14 12.5 11.71 11.99 12.19 87700.0 12.19
2020-04-13 12.28 11.44 11.79 11.7 64400.0 11.7
2020-04-09 12.81 11.51 12.01 12.06 101200.0 12.06
2020-04-08 12.24 11.24 11.31 11.71 86600.0 11.71
2020-04-07 12.84 10.67 12.07 11.12 197700.0 11.12
2020-04-06 12.3 10.78 10.78 11.69 113500.0 11.69
2020-04-03 11.02 10.03 11.02 10.31 90900.0 10.31
2020-04-02 11.43 10.43 10.66 11.01 78200.0 11.01
2020-04-01 11.38 10.06 11.04 10.65 180900.0 10.65
2020-03-31 13.28 11.22 12.05 11.51 173700.0 11.51
2020-03-30 13.18 11.81 11.84 12.14 237000.0 12.14
2020-03-27 12.93 10.7 11.58 11.84 441200.0 11.84
2020-03-26 13.29 11.21 11.21 11.92 224400.0 11.92
2020-03-25 13.4 11.01 11.63 11.09 129600.0 11.09
2020-03-24 12.48 11.13 11.51 11.56 204600.0 11.56
2020-03-23 11.29 9.56 10.05 10.66 175500.0 10.66
2020-03-20 11.47 9.35 10.72 10.0 250000.0 10.0
2020-03-19 10.63 8.68 8.91 10.28 159700.0 10.28
2020-03-18 11.14 8.05 8.82 9.02 253700.0 9.02
2020-03-17 10.4 8.18 9.05 9.64 300600.0 9.64
2020-03-16 9.68 5.29 8.83 8.79 246200.0 8.79
2020-03-13 10.2 8.72 9.47 10.01 200200.0 10.01
2020-03-12 10.62 9.06 10.42 9.12 324600.0 9.12
2020-03-11 12.42 10.73 12.27 11.08 162100.0 11.08
2020-03-10 13.08 11.4 12.35 12.65 157700.0 12.65
2020-03-09 12.77 11.67 12.29 11.73 141200.0 11.73
2020-03-06 14.01 12.61 12.97 13.03 198800.0 13.03
2020-03-05 13.86 13.16 13.18 13.4 148300.0 13.4
2020-03-04 13.75 12.86 13.56 13.56 138400.0 13.56
2020-03-03 13.89 12.72 13.56 13.34 222000.0 13.34
2020-03-02 13.88 12.92 13.88 13.62 120700.0 13.62
2020-02-28 13.92 12.67 12.88 13.89 156900.0 13.89
2020-02-27 14.59 13.34 14.17 13.47 247400.0 13.47
2020-02-26 15.3 14.0 14.33 14.26 125300.0 14.26
2020-02-25 15.42 13.84 14.4 14.29 178600.0 14.29
2020-02-24 14.65 13.84 14.25 14.23 129800.0 14.23
2020-02-21 15.51 14.35 15.51 14.96 124100.0 14.96
2020-02-20 15.7 15.09 15.54 15.5 70300.0 15.5
2020-02-19 15.84 15.5 15.57 15.55 57300.0 15.55
2020-02-18 15.85 15.2 15.62 15.51 83200.0 15.51