Steel Connect, Inc. (STCN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 6,800 |
| 30 Mar 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 7,800 |
| 29 Mar 2023 | 1.1100 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 47,100 |
| 28 Mar 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 20,100 |
| 27 Mar 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 6,700 |
| 24 Mar 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 27,800 |
| 23 Mar 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 22,500 |
| 22 Mar 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 16,400 |
| 21 Mar 2023 | 1.0700 | 1.1200 | 1.0000 | 1.1100 | 1.1100 | 170,500 |
| 20 Mar 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 221,500 |
| 17 Mar 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 142,300 |
| 16 Mar 2023 | 1.1500 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 111,500 |
| 15 Mar 2023 | 1.1200 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 43,500 |
| 14 Mar 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 55,100 |
| 13 Mar 2023 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 37,900 |
| 10 Mar 2023 | 1.1700 | 1.1900 | 0.9700 | 1.1100 | 1.1100 | 175,400 |
| 09 Mar 2023 | 1.2200 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 46,600 |
| 08 Mar 2023 | 1.1800 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 22,000 |
| 07 Mar 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 58,700 |
| 06 Mar 2023 | 1.2200 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 63,800 |
| 03 Mar 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 11,900 |
| 02 Mar 2023 | 1.2600 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 19,000 |
| 01 Mar 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 35,200 |
| 28 Feb 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 19,500 |
| 27 Feb 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 14,800 |
| 24 Feb 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 27,300 |
| 23 Feb 2023 | 1.2200 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 22,500 |
| 22 Feb 2023 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 36,000 |
| 21 Feb 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 36,800 |
| 17 Feb 2023 | 1.2700 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 31,600 |
| 16 Feb 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 11,800 |
| 15 Feb 2023 | 1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 32,100 |
| 14 Feb 2023 | 1.2000 | 1.3000 | 1.1000 | 1.2500 | 1.2500 | 108,500 |
| 13 Feb 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 64,400 |
| 10 Feb 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 4,500 |
| 09 Feb 2023 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 253,900 |
| 08 Feb 2023 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 100,800 |
| 07 Feb 2023 | 1.3500 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 51,200 |
| 06 Feb 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 35,800 |
| 03 Feb 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 44,200 |
| 02 Feb 2023 | 1.3300 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 66,400 |
| 01 Feb 2023 | 1.3300 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 24,000 |
| 31 Jan 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 8,900 |
| 30 Jan 2023 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 35,700 |
| 27 Jan 2023 | 1.2500 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 155,000 |
| 26 Jan 2023 | 1.3200 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 40,900 |
| 25 Jan 2023 | 1.2600 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 23,000 |
| 24 Jan 2023 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 12,200 |
| 23 Jan 2023 | 1.3300 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 30,300 |
| 20 Jan 2023 | 1.3300 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 69,600 |
| 19 Jan 2023 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 32,700 |
| 18 Jan 2023 | 1.4000 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 85,100 |
| 17 Jan 2023 | 1.3900 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 50,100 |
| 13 Jan 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 106,100 |
| 12 Jan 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 69,900 |
| 11 Jan 2023 | 1.4200 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 69,900 |
| 10 Jan 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 16,400 |
| 09 Jan 2023 | 1.4400 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 32,400 |
| 06 Jan 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 172,400 |
| 05 Jan 2023 | 1.4200 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 196,300 |
| 04 Jan 2023 | 1.4600 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 62,700 |
| 03 Jan 2023 | 1.4600 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 70,100 |
| 30 Dec 2022 | 1.3400 | 1.4600 | 1.3300 | 1.4300 | 1.4300 | 89,500 |
| 29 Dec 2022 | 1.3400 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 57,300 |
| 28 Dec 2022 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 80,700 |
| 27 Dec 2022 | 1.3700 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 45,800 |
| 23 Dec 2022 | 1.3100 | 1.4600 | 1.2800 | 1.3600 | 1.3600 | 81,500 |
| 22 Dec 2022 | 1.3000 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 91,300 |
| 21 Dec 2022 | 1.3300 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 137,500 |
| 20 Dec 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3300 | 1.3300 | 308,800 |
| 19 Dec 2022 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 242,200 |
| 16 Dec 2022 | 1.4500 | 1.4800 | 1.3200 | 1.3800 | 1.3800 | 1,029,300 |
| 15 Dec 2022 | 1.5200 | 1.5300 | 1.3800 | 1.4600 | 1.4600 | 662,500 |
| 14 Dec 2022 | 1.4000 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 658,700 |
| 13 Dec 2022 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 124,200 |
| 12 Dec 2022 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 248,600 |
| 09 Dec 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 149,700 |
| 08 Dec 2022 | 1.3000 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 155,600 |
| 07 Dec 2022 | 1.3100 | 1.3400 | 1.2600 | 1.3100 | 1.3100 | 144,400 |
| 06 Dec 2022 | 1.3200 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 133,700 |
| 05 Dec 2022 | 1.1400 | 1.3600 | 1.1300 | 1.3100 | 1.3100 | 226,100 |
| 02 Dec 2022 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 12,800 |
| 01 Dec 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 37,200 |
| 30 Nov 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 19,200 |
| 29 Nov 2022 | 1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 13,100 |
| 28 Nov 2022 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 31,800 |
| 25 Nov 2022 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 46,200 |
| 23 Nov 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 63,200 |
| 22 Nov 2022 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 81,700 |
| 21 Nov 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 51,200 |
| 18 Nov 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 18,400 |
| 17 Nov 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 105,300 |
| 16 Nov 2022 | 1.1700 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 418,900 |
| 15 Nov 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 211,600 |
| 14 Nov 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.3800 | 25,100 |
| 11 Nov 2022 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 77,500 |
| 10 Nov 2022 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 113,600 |
| 09 Nov 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 41,600 |
| 08 Nov 2022 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 128,000 |
| 07 Nov 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 177,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
