Steel Connect, Inc. (STCN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.49

-0.12

(-1.13%)

At close: 04:00PM EDT

Time period:

18 Sept 2023 - 18 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sept 2024	10.61	10.94	10.12	10.49	10.49	18,404
17 Sept 2024	11.00	11.00	10.60	10.61	10.61	12,100
16 Sept 2024	11.25	11.25	10.76	11.14	11.14	9,000
13 Sept 2024	11.59	11.71	11.04	11.48	11.48	9,800
12 Sept 2024	11.29	11.68	11.10	11.50	11.50	12,300
11 Sept 2024	10.94	11.63	10.93	11.45	11.45	19,500
10 Sept 2024	10.95	11.43	10.93	11.26	11.26	7,100
09 Sept 2024	11.72	11.72	10.58	10.93	10.93	15,900
06 Sept 2024	11.03	11.60	11.03	11.54	11.54	4,200
05 Sept 2024	10.53	11.17	10.53	11.00	11.00	5,800
04 Sept 2024	10.73	10.97	10.16	10.16	10.16	18,700
03 Sept 2024	11.62	11.66	10.86	10.89	10.89	9,800
30 Aug 2024	11.76	11.95	11.43	11.93	11.93	2,400
29 Aug 2024	11.95	11.95	11.71	11.90	11.90	2,000
28 Aug 2024	11.40	11.92	11.27	11.86	11.86	15,400
27 Aug 2024	11.87	11.96	11.82	11.96	11.96	1,400
26 Aug 2024	11.88	11.98	11.88	11.98	11.98	4,000
23 Aug 2024	11.77	11.90	11.77	11.90	11.90	1,700
22 Aug 2024	11.66	11.86	11.66	11.86	11.86	3,300
21 Aug 2024	11.47	11.63	11.17	11.63	11.63	16,000
20 Aug 2024	11.17	11.67	10.73	11.47	11.47	27,100
19 Aug 2024	11.80	11.80	11.15	11.44	11.44	28,900
16 Aug 2024	11.23	11.78	11.17	11.78	11.78	5,700
15 Aug 2024	11.27	11.70	11.27	11.64	11.64	2,500
14 Aug 2024	11.44	11.58	11.44	11.54	11.54	800
13 Aug 2024	11.41	11.61	11.41	11.54	11.54	1,300
12 Aug 2024	11.95	11.95	11.45	11.66	11.66	4,200
09 Aug 2024	11.68	12.13	11.68	12.13	12.13	2,900
08 Aug 2024	11.98	11.98	11.63	11.72	11.72	5,800
07 Aug 2024	12.01	12.01	11.44	11.56	11.56	2,800
06 Aug 2024	12.30	12.30	11.42	12.08	12.08	8,200
05 Aug 2024	12.55	12.55	11.83	12.24	12.24	10,100
02 Aug 2024	12.80	12.81	12.59	12.62	12.62	4,100
01 Aug 2024	12.75	12.89	12.75	12.88	12.88	2,300
31 July 2024	12.84	12.89	12.58	12.89	12.89	46,200
30 July 2024	12.84	12.90	12.65	12.87	12.87	54,200
29 July 2024	12.85	12.90	12.70	12.85	12.85	34,900
26 July 2024	12.81	12.85	12.50	12.81	12.81	34,200
25 July 2024	12.78	12.83	12.72	12.78	12.78	5,000
24 July 2024	12.90	12.94	12.75	12.80	12.80	30,500
23 July 2024	12.90	12.90	12.70	12.90	12.90	31,000
22 July 2024	12.84	12.91	12.81	12.90	12.90	23,600
19 July 2024	12.69	12.83	12.61	12.75	12.75	28,500
18 July 2024	12.85	12.85	12.55	12.68	12.68	25,000
17 July 2024	12.80	12.85	12.67	12.85	12.85	22,000
16 July 2024	12.85	12.85	12.51	12.66	12.66	41,500
15 July 2024	12.83	12.95	12.78	12.93	12.93	29,800
12 July 2024	12.60	12.83	12.35	12.83	12.83	5,300
11 July 2024	12.50	12.82	12.45	12.50	12.50	3,300
10 July 2024	12.95	12.95	12.38	12.61	12.61	8,500
09 July 2024	12.94	13.00	12.78	12.95	12.95	7,900
08 July 2024	12.85	12.95	12.81	12.95	12.95	25,000
05 July 2024	12.70	12.93	12.70	12.93	12.93	9,000
03 July 2024	12.84	12.84	12.29	12.70	12.70	19,200
02 July 2024	12.85	12.94	12.38	12.60	12.60	51,200
01 July 2024	12.84	12.85	12.69	12.85	12.85	7,700
28 June 2024	12.59	12.84	12.49	12.84	12.84	15,300
27 June 2024	12.84	12.84	12.72	12.83	12.83	3,100
26 June 2024	12.80	12.85	12.60	12.84	12.84	13,200
25 June 2024	12.67	13.00	12.35	12.80	12.80	8,100
24 June 2024	12.43	12.67	12.17	12.67	12.67	17,900
21 June 2024	12.47	12.65	12.00	12.64	12.64	32,300
20 June 2024	12.54	12.57	12.30	12.49	12.49	8,100
18 June 2024	12.06	12.53	11.39	12.53	12.53	47,100
17 June 2024	12.19	12.57	11.70	12.11	12.11	19,300
14 June 2024	12.65	12.65	12.10	12.16	12.16	11,600
13 June 2024	12.00	12.61	11.70	12.61	12.61	29,800
12 June 2024	11.70	11.97	11.37	11.97	11.97	15,200
11 June 2024	11.20	11.74	11.20	11.70	11.70	1,700
10 June 2024	11.01	11.75	11.00	11.75	11.75	33,800
07 June 2024	11.10	11.57	10.11	11.00	11.00	19,000
06 June 2024	10.00	11.18	10.00	11.18	11.18	3,200
05 June 2024	10.72	10.98	10.05	10.43	10.43	29,900
04 June 2024	11.84	11.84	10.61	10.76	10.76	3,900
03 June 2024	11.10	11.10	10.60	10.73	10.73	4,700
31 May 2024	11.05	11.55	11.05	11.15	11.15	2,500
30 May 2024	11.15	11.55	11.15	11.34	11.34	1,500
29 May 2024	11.62	11.64	11.15	11.52	11.52	4,800
28 May 2024	11.12	12.10	11.12	11.49	11.49	3,500
24 May 2024	11.51	11.60	11.35	11.60	11.60	2,400
23 May 2024	11.70	11.70	11.16	11.24	11.24	6,200
22 May 2024	11.88	11.99	11.80	11.81	11.81	4,400
21 May 2024	11.97	11.97	11.70	11.70	11.70	5,400
20 May 2024	12.36	12.40	11.63	12.01	12.01	9,600
17 May 2024	12.49	12.61	12.40	12.52	12.52	5,600
16 May 2024	12.58	12.58	12.34	12.58	12.58	1,900
15 May 2024	12.54	12.60	12.45	12.58	12.58	12,100
14 May 2024	12.46	12.55	12.46	12.55	12.55	6,300
13 May 2024	12.51	12.60	12.46	12.46	12.46	8,000
10 May 2024	12.45	12.55	12.40	12.55	12.55	6,600
09 May 2024	12.43	12.50	12.33	12.50	12.50	2,600
08 May 2024	12.55	12.55	12.39	12.48	12.48	2,900
07 May 2024	12.27	12.60	12.21	12.46	12.46	7,500
06 May 2024	11.88	12.48	11.83	12.37	12.37	6,600
03 May 2024	12.42	12.44	11.95	12.02	12.02	4,500
02 May 2024	12.50	12.50	12.26	12.48	12.48	9,800
01 May 2024	12.37	12.49	12.32	12.48	12.48	10,000
30 Apr 2024	12.35	12.50	12.35	12.49	12.49	5,000
29 Apr 2024	12.17	12.50	12.17	12.44	12.44	12,700
26 Apr 2024	12.00	12.25	11.85	12.13	12.13	55,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,364.30+3.10(+0.04%)

AUD/USD0.6769+0.0009(+0.13%)

ASX 2008,142.10+1.20(+0.01%)

OIL70.33-0.58(-0.82%)

GOLD2,584.80-13.80(-0.53%)

Bitcoin AUD89,750.80+831.12(+0.93%)

Steel Connect, Inc. (STCN)

ALL ORDS
8,364.30
+3.10(+0.04%)

AUD/USD
0.6769
+0.0009(+0.13%)

ASX 200
8,142.10
+1.20(+0.01%)

OIL
70.33
-0.58(-0.82%)

GOLD
2,584.80
-13.80(-0.53%)

Bitcoin AUD
89,750.80
+831.12(+0.93%)