Steel Connect Inc. Common Stockのデータ

Steel Connect Inc. Common Stockの基本情報

名前 Steel Connect Inc. Common Stock
ティッカー STCN
国 United States
上場年 nan
セクター Miscellaneous

Steel Connect Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.13 2.01 2.06 2.08 519800.0 2.08
2021-02-12 2.04 1.96 2.03 2.0 227300.0 2.0
2021-02-11 2.1 1.96 2.07 2.03 445100.0 2.03
2021-02-10 2.26 2.0 2.26 2.09 877100.0 2.09
2021-02-09 2.1 1.89 1.98 2.07 993900.0 2.07
2021-02-08 2.02 1.92 1.93 2.0 530200.0 2.0
2021-02-05 2.0 1.86 1.92 1.95 365800.0 1.95
2021-02-04 2.02 1.87 2.01 1.91 471500.0 1.91
2021-02-03 2.0 1.85 1.85 1.99 474700.0 1.99
2021-02-02 1.88 1.76 1.85 1.86 432800.0 1.86
2021-02-01 1.9 1.76 1.79 1.85 693200.0 1.85
2021-01-29 2.1 1.79 1.91 1.79 801700.0 1.79
2021-01-28 1.98 1.71 1.91 1.76 770100.0 1.76
2021-01-27 2.25 1.81 1.98 1.99 1204500.0 1.99
2021-01-26 2.32 2.15 2.27 2.15 1166500.0 2.15
2021-01-25 2.6 2.15 2.4 2.36 2353900.0 2.36
2021-01-22 2.5 2.32 2.49 2.47 1955600.0 2.47
2021-01-21 2.65 2.2 2.5 2.64 5367000.0 2.64
2021-01-20 2.9 1.93 2.39 2.67 24546400.0 2.67
2021-01-19 1.65 1.15 1.16 1.49 1644000.0 1.49
2021-01-15 1.16 1.04 1.09 1.09 432900.0 1.09
2021-01-14 1.09 1.03 1.06 1.07 231100.0 1.07
2021-01-13 1.06 1.01 1.06 1.04 205400.0 1.04
2021-01-12 1.1 1.02 1.06 1.02 475000.0 1.02
2021-01-11 1.1 0.85 0.85 1.06 703000.0 1.06
2021-01-08 0.87 0.77 0.8 0.87 473900.0 0.87
2021-01-07 0.86 0.76 0.77 0.79 1150600.0 0.79
2021-01-06 0.79 0.76 0.77 0.77 239300.0 0.77
2021-01-05 0.79 0.76 0.77 0.77 145100.0 0.77
2021-01-04 0.8 0.76 0.8 0.78 192200.0 0.78
2020-12-31 0.85 0.78 0.81 0.79 165400.0 0.79
2020-12-30 0.83 0.77 0.79 0.8 95000.0 0.8
2020-12-29 0.82 0.77 0.8 0.79 93400.0 0.79
2020-12-28 0.82 0.77 0.8 0.8 133800.0 0.8
2020-12-24 0.79 0.77 0.78 0.77 155200.0 0.77
2020-12-23 0.82 0.78 0.81 0.78 162600.0 0.78
2020-12-22 0.89 0.77 0.8 0.81 67600.0 0.81
2020-12-21 0.85 0.77 0.81 0.77 461100.0 0.77
2020-12-18 0.84 0.76 0.79 0.8 204500.0 0.8
2020-12-17 0.84 0.75 0.83 0.78 243900.0 0.78
2020-12-16 0.86 0.78 0.83 0.82 358100.0 0.82
2020-12-15 0.94 0.81 0.91 0.88 299500.0 0.88
2020-12-14 1.04 0.78 0.96 0.91 490800.0 0.91
2020-12-11 0.96 0.93 0.93 0.96 26700.0 0.96
2020-12-10 0.98 0.91 0.95 0.95 141400.0 0.95
2020-12-09 1.02 0.95 1.0 0.96 131800.0 0.96
2020-12-08 0.99 0.89 0.92 0.98 224700.0 0.98
2020-12-07 0.96 0.87 0.93 0.89 104800.0 0.89
2020-12-04 0.97 0.88 0.9 0.92 178500.0 0.92
2020-12-03 0.91 0.88 0.89 0.9 62900.0 0.9
2020-12-02 0.91 0.84 0.9 0.89 54200.0 0.89
2020-12-01 0.92 0.88 0.89 0.9 102800.0 0.9
2020-11-30 0.95 0.85 0.95 0.9 365600.0 0.9
2020-11-27 0.95 0.89 0.93 0.93 196200.0 0.93
2020-11-25 0.91 0.81 0.82 0.88 405600.0 0.88
2020-11-24 0.85 0.72 0.72 0.79 402800.0 0.79
2020-11-23 0.75 0.68 0.68 0.74 295800.0 0.74
2020-11-20 0.72 0.6 0.71 0.68 328600.0 0.68
2020-11-19 0.73 0.7 0.72 0.71 60300.0 0.71
2020-11-18 0.72 0.67 0.67 0.7 188300.0 0.7
2020-11-17 0.68 0.6 0.62 0.67 246500.0 0.67
2020-11-16 0.72 0.54 0.54 0.66 958500.0 0.66
2020-11-13 0.54 0.52 0.53 0.53 114100.0 0.53
2020-11-12 0.55 0.53 0.53 0.53 179200.0 0.53
2020-11-11 0.55 0.52 0.52 0.53 58700.0 0.53
2020-11-10 0.54 0.51 0.51 0.51 46600.0 0.51
2020-11-09 0.55 0.52 0.52 0.52 134700.0 0.52
2020-11-06 0.55 0.52 0.55 0.53 130400.0 0.53
2020-11-05 0.55 0.51 0.54 0.53 59200.0 0.53
2020-11-04 0.58 0.53 0.55 0.54 37700.0 0.54
2020-11-03 0.56 0.54 0.54 0.55 15400.0 0.55
2020-11-02 0.61 0.54 0.58 0.54 151500.0 0.54
2020-10-30 0.61 0.53 0.56 0.58 123600.0 0.58
2020-10-29 0.59 0.55 0.58 0.56 65900.0 0.56
2020-10-28 0.59 0.54 0.54 0.58 26800.0 0.58
2020-10-27 0.61 0.55 0.57 0.55 91500.0 0.55
2020-10-26 0.62 0.56 0.6 0.58 186000.0 0.58
2020-10-23 0.62 0.6 0.6 0.6 63500.0 0.6
2020-10-22 0.63 0.6 0.62 0.62 36800.0 0.62
2020-10-21 0.62 0.61 0.62 0.61 24500.0 0.61
2020-10-20 0.62 0.6 0.6 0.61 168300.0 0.61
2020-10-19 0.62 0.6 0.62 0.6 73400.0 0.6
2020-10-16 0.65 0.6 0.62 0.6 101000.0 0.6
2020-10-15 0.65 0.62 0.64 0.63 28800.0 0.63
2020-10-14 0.66 0.63 0.66 0.64 19100.0 0.64
2020-10-13 0.68 0.63 0.67 0.63 194400.0 0.63
2020-10-12 0.69 0.65 0.69 0.66 46800.0 0.66
2020-10-09 0.69 0.63 0.65 0.68 51500.0 0.68
2020-10-08 0.67 0.65 0.65 0.67 19600.0 0.67
2020-10-07 0.67 0.65 0.65 0.66 61100.0 0.66
2020-10-06 0.66 0.63 0.63 0.65 367400.0 0.65
2020-10-05 0.63 0.6 0.63 0.62 69700.0 0.62
2020-10-02 0.63 0.57 0.63 0.6 85100.0 0.6
2020-10-01 0.64 0.55 0.58 0.61 230400.0 0.61
2020-09-30 0.56 0.54 0.56 0.54 76200.0 0.54
2020-09-29 0.56 0.53 0.55 0.56 42100.0 0.56
2020-09-28 0.58 0.53 0.58 0.56 19600.0 0.56
2020-09-25 0.56 0.53 0.53 0.55 40100.0 0.55
2020-09-24 0.56 0.53 0.55 0.56 42500.0 0.56
2020-09-23 0.58 0.54 0.56 0.55 108000.0 0.55
2020-09-22 0.56 0.55 0.56 0.55 47700.0 0.55
2020-09-21 0.59 0.55 0.59 0.56 108300.0 0.56
2020-09-18 0.59 0.56 0.57 0.58 183600.0 0.58
2020-09-17 0.59 0.55 0.57 0.58 38000.0 0.58
2020-09-16 0.58 0.55 0.56 0.57 73000.0 0.57
2020-09-15 0.58 0.55 0.56 0.56 33900.0 0.56
2020-09-14 0.58 0.53 0.58 0.56 176600.0 0.56
2020-09-11 0.62 0.56 0.59 0.59 100400.0 0.59
2020-09-10 0.63 0.59 0.62 0.6 300900.0 0.6
2020-09-09 0.63 0.6 0.6 0.62 60300.0 0.62
2020-09-08 0.64 0.6 0.64 0.61 59800.0 0.61
2020-09-04 0.64 0.61 0.61 0.63 191900.0 0.63
2020-09-03 0.64 0.6 0.61 0.61 161400.0 0.61
2020-09-02 0.65 0.6 0.6 0.6 145400.0 0.6
2020-09-01 0.69 0.64 0.69 0.65 187700.0 0.65
2020-08-31 0.69 0.56 0.56 0.67 497400.0 0.67
2020-08-28 0.57 0.56 0.56 0.57 170300.0 0.57
2020-08-27 0.56 0.55 0.56 0.55 89900.0 0.55
2020-08-26 0.57 0.55 0.55 0.56 71700.0 0.56
2020-08-25 0.58 0.54 0.56 0.55 47400.0 0.55
2020-08-24 0.57 0.53 0.55 0.55 175300.0 0.55
2020-08-21 0.59 0.56 0.59 0.57 136300.0 0.57
2020-08-20 0.6 0.57 0.57 0.58 69700.0 0.58
2020-08-19 0.59 0.56 0.59 0.57 97000.0 0.57
2020-08-18 0.6 0.56 0.6 0.57 110700.0 0.57
2020-08-17 0.59 0.55 0.56 0.57 90500.0 0.57
2020-08-14 0.57 0.56 0.56 0.56 78200.0 0.56
2020-08-13 0.57 0.56 0.56 0.56 48000.0 0.56
2020-08-12 0.57 0.55 0.57 0.56 155500.0 0.56
2020-08-11 0.58 0.54 0.56 0.56 129400.0 0.56
2020-08-10 0.57 0.56 0.56 0.56 108300.0 0.56
2020-08-07 0.57 0.54 0.56 0.55 103300.0 0.55
2020-08-06 0.59 0.52 0.52 0.56 186300.0 0.56
2020-08-05 0.53 0.5 0.53 0.52 24900.0 0.52
2020-08-04 0.54 0.48 0.54 0.53 242100.0 0.53
2020-08-03 0.54 0.52 0.54 0.52 146600.0 0.52
2020-07-31 0.57 0.52 0.57 0.53 122400.0 0.53
2020-07-30 0.54 0.53 0.53 0.54 52200.0 0.54
2020-07-29 0.55 0.52 0.52 0.53 79000.0 0.53
2020-07-28 0.55 0.52 0.53 0.52 100200.0 0.52
2020-07-27 0.57 0.53 0.57 0.53 78400.0 0.53
2020-07-24 0.58 0.55 0.56 0.55 89300.0 0.55
2020-07-23 0.59 0.55 0.58 0.56 93500.0 0.56
2020-07-22 0.6 0.57 0.6 0.57 97900.0 0.57
2020-07-21 0.6 0.56 0.6 0.57 66800.0 0.57
2020-07-20 0.6 0.55 0.57 0.57 300800.0 0.57
2020-07-17 0.58 0.52 0.54 0.56 446800.0 0.56
2020-07-16 0.54 0.51 0.51 0.53 37900.0 0.53
2020-07-15 0.55 0.51 0.55 0.51 139000.0 0.51
2020-07-14 0.54 0.51 0.52 0.53 89100.0 0.53
2020-07-13 0.55 0.53 0.55 0.54 108400.0 0.54
2020-07-10 0.55 0.52 0.52 0.55 61500.0 0.55
2020-07-09 0.55 0.52 0.52 0.54 69900.0 0.54
2020-07-08 0.56 0.53 0.55 0.54 95100.0 0.54
2020-07-07 0.58 0.54 0.57 0.54 85200.0 0.54
2020-07-06 0.6 0.53 0.54 0.55 221300.0 0.55
2020-07-02 0.6 0.48 0.6 0.53 472600.0 0.53
2020-07-01 0.61 0.58 0.6 0.58 76900.0 0.58
2020-06-30 0.61 0.58 0.61 0.6 606200.0 0.6
2020-06-29 0.64 0.59 0.6 0.59 83500.0 0.59
2020-06-26 0.66 0.59 0.6 0.62 348900.0 0.62
2020-06-25 0.65 0.63 0.65 0.63 67900.0 0.63
2020-06-24 0.67 0.62 0.63 0.64 72500.0 0.64
2020-06-23 0.67 0.63 0.67 0.64 160200.0 0.64
2020-06-22 0.67 0.63 0.67 0.67 130100.0 0.67
2020-06-19 0.68 0.66 0.67 0.67 190800.0 0.67
2020-06-18 0.68 0.63 0.67 0.68 77600.0 0.68
2020-06-17 0.69 0.64 0.65 0.67 206200.0 0.67
2020-06-16 0.72 0.67 0.69 0.68 264600.0 0.68
2020-06-15 0.68 0.61 0.63 0.67 269400.0 0.67
2020-06-12 0.66 0.6 0.63 0.63 187000.0 0.63
2020-06-11 0.68 0.59 0.67 0.6 336500.0 0.6
2020-06-10 0.8 0.65 0.74 0.67 568400.0 0.67
2020-06-09 0.87 0.7 0.84 0.72 862500.0 0.72
2020-06-08 0.93 0.65 0.69 0.87 1671000.0 0.87
2020-06-05 0.7 0.61 0.64 0.68 1151400.0 0.68
2020-06-04 0.64 0.55 0.6 0.64 1208600.0 0.64
2020-06-03 0.6 0.53 0.54 0.58 767800.0 0.58
2020-06-02 0.55 0.51 0.55 0.53 348400.0 0.53
2020-06-01 0.56 0.51 0.56 0.54 518300.0 0.54
2020-05-29 0.53 0.48 0.49 0.52 553000.0 0.52
2020-05-28 0.5 0.47 0.48 0.49 610200.0 0.49
2020-05-27 0.51 0.47 0.5 0.48 521900.0 0.48
2020-05-26 0.51 0.48 0.5 0.49 502900.0 0.49
2020-05-22 0.51 0.48 0.51 0.49 683600.0 0.49
2020-05-21 0.52 0.49 0.49 0.5 491800.0 0.5
2020-05-20 0.52 0.45 0.46 0.51 823000.0 0.51
2020-05-19 0.5 0.46 0.5 0.46 592000.0 0.46
2020-05-18 0.49 0.45 0.47 0.46 733900.0 0.46
2020-05-15 0.52 0.4 0.52 0.47 1324800.0 0.47
2020-05-14 0.57 0.42 0.55 0.52 1092300.0 0.52
2020-05-13 0.62 0.55 0.62 0.57 1872300.0 0.57
2020-05-12 0.65 0.54 0.55 0.61 6146100.0 0.61
2020-05-11 0.62 0.56 0.62 0.56 501600.0 0.56
2020-05-08 0.67 0.62 0.62 0.62 173300.0 0.62
2020-05-07 0.64 0.62 0.63 0.63 43300.0 0.63
2020-05-06 0.69 0.64 0.69 0.64 143600.0 0.64
2020-05-05 0.73 0.69 0.69 0.69 30400.0 0.69
2020-05-04 0.77 0.7 0.77 0.7 44800.0 0.7
2020-05-01 0.78 0.75 0.78 0.76 21500.0 0.76
2020-04-30 0.8 0.69 0.75 0.77 32100.0 0.77
2020-04-29 0.8 0.67 0.69 0.75 32300.0 0.75
2020-04-28 0.76 0.68 0.68 0.75 86300.0 0.75
2020-04-27 0.72 0.66 0.69 0.7 55500.0 0.7
2020-04-24 0.69 0.66 0.69 0.67 55600.0 0.67
2020-04-23 0.7 0.65 0.65 0.66 40600.0 0.66
2020-04-22 0.69 0.66 0.69 0.66 28000.0 0.66
2020-04-21 0.73 0.66 0.68 0.69 34100.0 0.69
2020-04-20 0.71 0.68 0.71 0.7 8800.0 0.7
2020-04-17 0.72 0.69 0.69 0.69 17400.0 0.69
2020-04-16 0.74 0.68 0.7 0.68 18000.0 0.68
2020-04-15 0.73 0.69 0.69 0.71 24300.0 0.71
2020-04-14 0.72 0.69 0.7 0.7 39800.0 0.7
2020-04-13 0.73 0.69 0.7 0.69 13400.0 0.69
2020-04-09 0.76 0.69 0.7 0.7 95700.0 0.7
2020-04-08 0.75 0.7 0.7 0.74 39700.0 0.74
2020-04-07 0.78 0.67 0.67 0.69 11000.0 0.69
2020-04-06 0.78 0.66 0.71 0.67 51900.0 0.67
2020-04-03 0.75 0.66 0.75 0.71 29500.0 0.71
2020-04-02 0.81 0.7 0.76 0.73 10200.0 0.73
2020-04-01 0.85 0.72 0.81 0.76 11300.0 0.76
2020-03-31 0.86 0.74 0.86 0.75 48300.0 0.75
2020-03-30 0.89 0.81 0.85 0.82 18100.0 0.82
2020-03-27 0.98 0.8 0.89 0.88 25200.0 0.88
2020-03-26 0.9 0.8 0.8 0.86 12300.0 0.86
2020-03-25 0.9 0.81 0.89 0.82 36800.0 0.82
2020-03-24 1.0 0.82 1.0 0.85 78500.0 0.85
2020-03-23 1.0 0.83 0.9 0.98 59100.0 0.98
2020-03-20 1.05 0.89 0.92 0.99 18400.0 0.99
2020-03-19 1.17 0.9 0.97 0.92 62600.0 0.92
2020-03-18 1.03 0.81 0.85 0.93 44600.0 0.93
2020-03-17 1.05 0.87 0.94 0.95 17000.0 0.95
2020-03-16 1.02 0.85 0.96 0.97 38000.0 0.97
2020-03-13 1.27 0.92 1.0 0.96 49400.0 0.96
2020-03-12 1.35 1.02 1.28 1.05 398500.0 1.05
2020-03-11 1.4 1.33 1.39 1.33 14100.0 1.33
2020-03-10 1.44 1.35 1.43 1.42 12100.0 1.42
2020-03-09 1.65 1.35 1.38 1.44 20600.0 1.44
2020-03-06 1.52 1.41 1.41 1.44 10900.0 1.44
2020-03-05 1.54 1.4 1.4 1.43 23600.0 1.43
2020-03-04 1.49 1.42 1.44 1.42 7600.0 1.42
2020-03-03 1.48 1.4 1.44 1.48 3800.0 1.48
2020-03-02 1.5 1.36 1.36 1.4 26200.0 1.4
2020-02-28 1.48 1.35 1.38 1.39 53400.0 1.39
2020-02-27 1.51 1.44 1.46 1.45 4800.0 1.45
2020-02-26 1.49 1.44 1.49 1.47 4000.0 1.47
2020-02-25 1.51 1.41 1.51 1.48 1800.0 1.48
2020-02-24 1.5 1.4 1.4 1.47 6700.0 1.47
2020-02-21 1.51 1.41 1.5 1.49 23700.0 1.49
2020-02-20 1.5 1.41 1.41 1.49 19600.0 1.49
2020-02-19 1.46 1.41 1.44 1.44 18000.0 1.44
2020-02-18 1.49 1.38 1.44 1.45 7700.0 1.45