Steel Connect, Inc. (STCN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.94 | 12.05 | 11.71 | 11.83 | 11.83 | 2,848 |
| 23 Apr 2024 | 11.50 | 12.25 | 11.38 | 12.07 | 12.07 | 11,500 |
| 22 Apr 2024 | 10.90 | 11.65 | 10.90 | 11.60 | 11.60 | 13,400 |
| 19 Apr 2024 | 10.41 | 11.65 | 10.41 | 10.82 | 10.82 | 17,700 |
| 18 Apr 2024 | 9.83 | 10.57 | 9.70 | 10.52 | 10.52 | 16,900 |
| 17 Apr 2024 | 9.95 | 9.95 | 9.78 | 9.82 | 9.82 | 1,300 |
| 16 Apr 2024 | 9.90 | 9.93 | 9.57 | 9.92 | 9.92 | 2,400 |
| 15 Apr 2024 | 9.89 | 10.00 | 9.70 | 9.95 | 9.95 | 3,900 |
| 12 Apr 2024 | 9.55 | 9.96 | 9.35 | 9.95 | 9.95 | 7,900 |
| 11 Apr 2024 | 9.02 | 10.00 | 9.02 | 9.44 | 9.44 | 41,100 |
| 10 Apr 2024 | 8.66 | 9.20 | 8.66 | 9.00 | 9.00 | 26,500 |
| 09 Apr 2024 | 9.00 | 9.01 | 8.62 | 8.70 | 8.70 | 11,000 |
| 08 Apr 2024 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 900 |
| 05 Apr 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,100 |
| 04 Apr 2024 | 8.80 | 9.37 | 8.80 | 9.37 | 9.37 | 10,000 |
| 03 Apr 2024 | 9.29 | 9.29 | 8.55 | 8.87 | 8.87 | 10,300 |
| 02 Apr 2024 | 9.26 | 9.50 | 9.26 | 9.40 | 9.40 | 5,000 |
| 01 Apr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 600 |
| 28 Mar 2024 | 9.46 | 9.50 | 9.42 | 9.49 | 9.49 | 1,800 |
| 27 Mar 2024 | 9.50 | 9.50 | 9.42 | 9.50 | 9.50 | 8,400 |
| 26 Mar 2024 | 9.65 | 9.77 | 9.65 | 9.65 | 9.65 | 11,200 |
| 25 Mar 2024 | 9.73 | 9.92 | 9.66 | 9.84 | 9.84 | 8,500 |
| 22 Mar 2024 | 9.50 | 9.75 | 9.42 | 9.62 | 9.62 | 4,300 |
| 21 Mar 2024 | 9.00 | 9.77 | 9.00 | 9.58 | 9.58 | 6,900 |
| 20 Mar 2024 | 8.73 | 8.90 | 8.70 | 8.70 | 8.70 | 2,800 |
| 19 Mar 2024 | 8.97 | 8.97 | 8.66 | 8.66 | 8.66 | 2,300 |
| 18 Mar 2024 | 9.05 | 9.44 | 8.95 | 9.04 | 9.04 | 8,800 |
| 15 Mar 2024 | 8.67 | 9.05 | 8.61 | 9.05 | 9.05 | 33,000 |
| 14 Mar 2024 | 9.01 | 9.05 | 8.42 | 8.56 | 8.56 | 13,500 |
| 13 Mar 2024 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 700 |
| 12 Mar 2024 | 8.90 | 9.05 | 8.81 | 8.81 | 8.81 | 4,200 |
| 11 Mar 2024 | 9.01 | 9.05 | 9.00 | 9.05 | 9.05 | 13,200 |
| 08 Mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 400 |
| 07 Mar 2024 | 9.48 | 9.48 | 8.82 | 8.90 | 8.90 | 1,300 |
| 06 Mar 2024 | 9.00 | 9.35 | 8.88 | 9.26 | 9.26 | 12,500 |
| 05 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 400 |
| 04 Mar 2024 | 8.90 | 9.20 | 8.70 | 9.00 | 9.00 | 6,900 |
| 01 Mar 2024 | 8.60 | 8.90 | 8.34 | 8.90 | 8.90 | 6,600 |
| 29 Feb 2024 | 8.56 | 8.95 | 8.56 | 8.95 | 8.95 | 1,500 |
| 28 Feb 2024 | 8.41 | 8.75 | 8.34 | 8.75 | 8.75 | 3,000 |
| 27 Feb 2024 | 8.37 | 8.62 | 8.31 | 8.44 | 8.44 | 5,400 |
| 26 Feb 2024 | 7.56 | 8.49 | 7.56 | 8.12 | 8.12 | 13,100 |
| 23 Feb 2024 | 8.14 | 8.14 | 7.36 | 7.55 | 7.55 | 4,100 |
| 22 Feb 2024 | 8.33 | 8.33 | 8.05 | 8.18 | 8.18 | 3,600 |
| 21 Feb 2024 | 8.48 | 8.48 | 8.08 | 8.45 | 8.45 | 1,600 |
| 20 Feb 2024 | 8.68 | 8.68 | 8.62 | 8.62 | 8.62 | 1,600 |
| 16 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 300 |
| 15 Feb 2024 | 8.71 | 8.74 | 8.51 | 8.51 | 8.51 | 800 |
| 14 Feb 2024 | 8.40 | 8.74 | 8.00 | 8.74 | 8.74 | 600 |
| 13 Feb 2024 | 8.37 | 8.90 | 8.05 | 8.42 | 8.42 | 9,100 |
| 12 Feb 2024 | 8.60 | 8.88 | 8.40 | 8.40 | 8.40 | 4,800 |
| 09 Feb 2024 | 8.87 | 8.90 | 8.60 | 8.65 | 8.65 | 5,800 |
| 08 Feb 2024 | 9.10 | 9.10 | 8.99 | 8.99 | 8.99 | 1,200 |
| 07 Feb 2024 | 8.99 | 9.12 | 8.95 | 9.12 | 9.12 | 3,000 |
| 06 Feb 2024 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 1,400 |
| 05 Feb 2024 | 9.07 | 9.51 | 8.20 | 9.10 | 9.10 | 27,700 |
| 02 Feb 2024 | 9.60 | 9.60 | 9.00 | 9.23 | 9.23 | 11,500 |
| 01 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 400 |
| 31 Jan 2024 | 9.79 | 9.79 | 9.52 | 9.52 | 9.52 | 2,600 |
| 30 Jan 2024 | 9.62 | 9.77 | 9.61 | 9.70 | 9.70 | 2,700 |
| 29 Jan 2024 | 9.73 | 9.73 | 9.55 | 9.59 | 9.59 | 800 |
| 26 Jan 2024 | 9.65 | 9.73 | 9.48 | 9.73 | 9.73 | 9,700 |
| 25 Jan 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.57 | 1,200 |
| 24 Jan 2024 | 9.63 | 9.73 | 9.42 | 9.42 | 9.42 | 2,000 |
| 23 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1,100 |
| 22 Jan 2024 | 9.64 | 9.70 | 9.50 | 9.59 | 9.59 | 3,800 |
| 19 Jan 2024 | 9.68 | 9.78 | 9.64 | 9.64 | 9.64 | 1,600 |
| 18 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 400 |
| 17 Jan 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.54 | 1,800 |
| 16 Jan 2024 | 9.62 | 9.65 | 9.54 | 9.54 | 9.54 | 900 |
| 12 Jan 2024 | 9.57 | 9.76 | 9.47 | 9.65 | 9.65 | 2,200 |
| 11 Jan 2024 | 9.75 | 9.75 | 9.57 | 9.57 | 9.57 | 3,400 |
| 10 Jan 2024 | 9.63 | 9.77 | 9.60 | 9.61 | 9.61 | 1,800 |
| 09 Jan 2024 | 9.41 | 9.57 | 9.41 | 9.50 | 9.50 | 3,000 |
| 08 Jan 2024 | 9.51 | 9.55 | 9.50 | 9.50 | 9.50 | 1,700 |
| 05 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1,400 |
| 04 Jan 2024 | 9.85 | 9.85 | 9.62 | 9.62 | 9.62 | 1,100 |
| 03 Jan 2024 | 9.51 | 9.90 | 9.51 | 9.58 | 9.58 | 6,600 |
| 02 Jan 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 4,400 |
| 29 Dec 2023 | 9.42 | 9.70 | 9.42 | 9.64 | 9.64 | 3,400 |
| 28 Dec 2023 | 9.30 | 9.72 | 9.30 | 9.72 | 9.72 | 5,200 |
| 27 Dec 2023 | 9.52 | 9.52 | 9.28 | 9.31 | 9.31 | 14,800 |
| 26 Dec 2023 | 9.28 | 9.70 | 9.27 | 9.70 | 9.70 | 5,700 |
| 22 Dec 2023 | 9.30 | 9.75 | 9.30 | 9.75 | 9.75 | 600 |
| 21 Dec 2023 | 9.61 | 9.61 | 9.50 | 9.50 | 9.50 | 5,800 |
| 20 Dec 2023 | 9.38 | 9.70 | 9.38 | 9.70 | 9.70 | 13,000 |
| 19 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 18 Dec 2023 | 9.60 | 9.60 | 9.15 | 9.47 | 9.47 | 4,800 |
| 15 Dec 2023 | 9.14 | 9.75 | 9.14 | 9.52 | 9.52 | 5,300 |
| 14 Dec 2023 | 9.36 | 9.88 | 9.36 | 9.70 | 9.70 | 3,900 |
| 13 Dec 2023 | 9.14 | 9.37 | 9.01 | 9.32 | 9.32 | 2,800 |
| 12 Dec 2023 | 9.79 | 9.79 | 9.34 | 9.60 | 9.60 | 1,600 |
| 11 Dec 2023 | 9.62 | 9.97 | 9.49 | 9.80 | 9.80 | 11,100 |
| 08 Dec 2023 | 9.42 | 9.80 | 9.10 | 9.78 | 9.78 | 5,500 |
| 07 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 300 |
| 06 Dec 2023 | 9.28 | 9.55 | 9.28 | 9.50 | 9.50 | 1,600 |
| 05 Dec 2023 | 9.53 | 9.74 | 9.53 | 9.71 | 9.71 | 2,200 |
| 04 Dec 2023 | 9.46 | 9.72 | 9.20 | 9.70 | 9.70 | 6,000 |
| 01 Dec 2023 | 9.76 | 9.94 | 9.68 | 9.68 | 9.68 | 2,800 |
| 30 Nov 2023 | 9.50 | 9.70 | 9.42 | 9.42 | 9.42 | 11,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.