Australia markets open in 9 hours 15 minutes

Steel Connect, Inc. (STCN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.86-0.01 (-0.08%)
As of 10:29AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.9711.9711.8611.8611.86690
20 May 202412.3612.4011.6312.0112.019,600
17 May 202412.4912.6112.4012.5212.525,600
16 May 202412.5812.5812.3412.5812.581,900
15 May 202412.5412.6012.4512.5812.5812,100
14 May 202412.4612.5512.4612.5512.556,300
13 May 202412.5112.6012.4612.4612.468,000
10 May 202412.4512.5512.4012.5512.556,600
09 May 202412.4312.5012.3312.5012.502,600
08 May 202412.5512.5512.3912.4812.482,900
07 May 202412.2712.6012.2112.4612.467,500
06 May 202411.8812.4811.8312.3712.376,600
03 May 202412.4212.4411.9512.0212.024,500
02 May 202412.5012.5012.2612.4812.489,800
01 May 202412.3712.4912.3212.4812.4810,000
30 Apr 202412.3512.5012.3512.4912.495,000
29 Apr 202412.1712.5012.1712.4412.4412,700
26 Apr 202412.0012.2511.8512.1312.1355,700
25 Apr 202412.3712.3711.7612.0912.0976,900
24 Apr 202411.9412.2511.7112.1412.14173,300
23 Apr 202411.5012.2511.3812.0712.0711,500
22 Apr 202410.9011.6510.9011.6011.6013,400
19 Apr 202410.4111.6510.4110.8210.8217,700
18 Apr 20249.8310.579.7010.5210.5216,900
17 Apr 20249.959.959.789.829.821,300
16 Apr 20249.909.939.579.929.922,400
15 Apr 20249.8910.009.709.959.953,900
12 Apr 20249.559.969.359.959.957,900
11 Apr 20249.0210.009.029.449.4441,100
10 Apr 20248.669.208.669.009.0026,500
09 Apr 20249.009.018.628.708.7011,000
08 Apr 20249.139.139.109.109.10900
05 Apr 20249.189.189.189.189.181,100
04 Apr 20248.809.378.809.379.3710,000
03 Apr 20249.299.298.558.878.8710,300
02 Apr 20249.269.509.269.409.405,000
01 Apr 20249.269.269.269.269.26600
28 Mar 20249.469.509.429.499.491,800
27 Mar 20249.509.509.429.509.508,400
26 Mar 20249.659.779.659.659.6511,200
25 Mar 20249.739.929.669.849.848,500
22 Mar 20249.509.759.429.629.624,300
21 Mar 20249.009.779.009.589.586,900
20 Mar 20248.738.908.708.708.702,800
19 Mar 20248.978.978.668.668.662,300
18 Mar 20249.059.448.959.049.048,800
15 Mar 20248.679.058.619.059.0533,000
14 Mar 20249.019.058.428.568.5613,500
13 Mar 20248.818.818.808.808.80700
12 Mar 20248.909.058.818.818.814,200
11 Mar 20249.019.059.009.059.0513,200
08 Mar 20248.908.908.908.908.90400
07 Mar 20249.489.488.828.908.901,300
06 Mar 20249.009.358.889.269.2612,500
05 Mar 20249.019.019.019.019.01400
04 Mar 20248.909.208.709.009.006,900
01 Mar 20248.608.908.348.908.906,600
29 Feb 20248.568.958.568.958.951,500
28 Feb 20248.418.758.348.758.753,000
27 Feb 20248.378.628.318.448.445,400
26 Feb 20247.568.497.568.128.1213,100
23 Feb 20248.148.147.367.557.554,100
22 Feb 20248.338.338.058.188.183,600
21 Feb 20248.488.488.088.458.451,600
20 Feb 20248.688.688.628.628.621,600
16 Feb 20248.518.518.518.518.51300
15 Feb 20248.718.748.518.518.51800
14 Feb 20248.408.748.008.748.74600
13 Feb 20248.378.908.058.428.429,100
12 Feb 20248.608.888.408.408.404,800
09 Feb 20248.878.908.608.658.655,800
08 Feb 20249.109.108.998.998.991,200
07 Feb 20248.999.128.959.129.123,000
06 Feb 20248.758.758.648.648.641,400
05 Feb 20249.079.518.209.109.1027,700
02 Feb 20249.609.609.009.239.2311,500
01 Feb 20249.529.529.529.529.52400
31 Jan 20249.799.799.529.529.522,600
30 Jan 20249.629.779.619.709.702,700
29 Jan 20249.739.739.559.599.59800
26 Jan 20249.659.739.489.739.739,700
25 Jan 20249.619.619.569.579.571,200
24 Jan 20249.639.739.429.429.422,000
23 Jan 20249.749.749.749.749.741,100
22 Jan 20249.649.709.509.599.593,800
19 Jan 20249.689.789.649.649.641,600
18 Jan 20249.749.749.749.749.74400
17 Jan 20249.509.549.509.549.541,800
16 Jan 20249.629.659.549.549.54900
12 Jan 20249.579.769.479.659.652,200
11 Jan 20249.759.759.579.579.573,400
10 Jan 20249.639.779.609.619.611,800
09 Jan 20249.419.579.419.509.503,000
08 Jan 20249.519.559.509.509.501,700
05 Jan 20249.629.629.629.629.621,400
04 Jan 20249.859.859.629.629.621,100
03 Jan 20249.519.909.519.589.586,600
02 Jan 20249.459.759.459.759.754,400
29 Dec 20239.429.709.429.649.643,400
28 Dec 20239.309.729.309.729.725,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...