Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| SCWX Historical Stock Prices |
| Preferred Stock Newsletter |
| SCWX Options Chain |
| Stock Message Boards |
SecureWorks (SCWX) has the following price history information. Looking back at SCWX historical stock prices for the last five trading days, on April 12, 2024, SCWX opened at $6.11, traded as high as $6.11 and as low as $5.89, and closed at $5.89. Trading volume was a total of 5.20K shares. On April 15, 2024, SCWX opened at $5.85, traded as high as $5.98 and as low as $5.80, and closed at $5.85. Trading volume was a total of 7.60K shares. On April 16, 2024, SCWX opened at $5.85, traded as high as $6.05 and as low as $5.83, and closed at $6.03. Trading volume was a total of 20.30K shares. On April 17, 2024, SCWX opened at $5.97, traded as high as $6.09 and as low as $5.80, and closed at $5.80. Trading volume was a total of 9.10K shares. On April 18, 2024, SCWX opened at $5.77, traded as high as $5.94 and as low as $5.77, and closed at $5.94. Trading volume was a total of 13.30K shares.
SCWX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into SecureWorks shares, starting with a $10,000 purchase of SCWX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2016 | |
| End date: | 04/18/2024 | |
| Start price/share: | $14.00 | |
| End price/share: | $5.94 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -57.57% | |
| Average Annual Total Return: | -10.17% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $4,242.54 | |
| Years: | 7.99 | |
 | |||||
| SCWX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $6.11 | $6.11 | $5.89 | $5.89 | 5.20K |
| 04/15/2024 | $5.85 | $5.98 | $5.80 | $5.85 | 7.60K |
| 04/16/2024 | $5.85 | $6.05 | $5.83 | $6.03 | 20.30K |
| 04/17/2024 | $5.97 | $6.09 | $5.80 | $5.80 | 9.10K |
| 04/18/2024 | $5.77 | $5.94 | $5.77 | $5.94 | 13.30K |
|
| About SecureWorks |
| SecureWorks is a holding company. Through its subsidiaries, Co. is a cybersecurity provider of solutions singularly focused on protecting its customers by outpacing and outmaneuvering the adversary. Co.'s Taegis™ software platform collects, aggregates, correlates and analyzes various events daily from its customer base utilizing algorithms to detect malicious activity and deliver security countermeasures and context regarding the intentions and actions of cyber adversaries. Co. also provides other services that advise customers on security and risk-related matters, which include incident response, adversarial testing and Taegis other services to improve adoption of its software solutions. |
| SCWX Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $5.89 |
| 04/15/2024 | $5.85 |
| 04/16/2024 | $6.03 |
| 04/17/2024 | $5.80 |
| 04/18/2024 | $5.94 |
| Technology Historical Prices |
| SCWX is categorized under the Technology sector; below are some other companies in the same sector:
SEAC Historical Stock Prices Also explore: SCWX shares outstanding history
|
Free SCWX Email Alerts:
SCWX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.