Singapore markets closed
Straits Times Index
3,408.88 +40.98 (+1.22%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,539.75 -2,068.96 (-3.30%) CMC Crypto 200
1,305.67 -29.24 (-2.19%)
Steel Connect, Inc. (STCN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 12.85 | 12.94 | 12.38 | 12.60 | 12.60 | 51,200 |
| 01 Jul 2024 | 12.84 | 12.85 | 12.69 | 12.85 | 12.85 | 7,700 |
| 28 Jun 2024 | 12.59 | 12.84 | 12.49 | 12.84 | 12.84 | 15,300 |
| 27 Jun 2024 | 12.84 | 12.84 | 12.72 | 12.83 | 12.83 | 3,100 |
| 26 Jun 2024 | 12.80 | 12.85 | 12.60 | 12.84 | 12.84 | 13,200 |
| 25 Jun 2024 | 12.67 | 13.00 | 12.35 | 12.80 | 12.80 | 8,100 |
| 24 Jun 2024 | 12.43 | 12.67 | 12.17 | 12.67 | 12.67 | 17,900 |
| 21 Jun 2024 | 12.47 | 12.65 | 12.00 | 12.64 | 12.64 | 32,300 |
| 20 Jun 2024 | 12.54 | 12.57 | 12.30 | 12.49 | 12.49 | 8,100 |
| 18 Jun 2024 | 12.06 | 12.53 | 11.39 | 12.53 | 12.53 | 47,100 |
| 17 Jun 2024 | 12.19 | 12.57 | 11.70 | 12.11 | 12.11 | 19,300 |
| 14 Jun 2024 | 12.65 | 12.65 | 12.10 | 12.16 | 12.16 | 11,600 |
| 13 Jun 2024 | 12.00 | 12.61 | 11.70 | 12.61 | 12.61 | 29,800 |
| 12 Jun 2024 | 11.70 | 11.97 | 11.37 | 11.97 | 11.97 | 15,200 |
| 11 Jun 2024 | 11.20 | 11.74 | 11.20 | 11.70 | 11.70 | 1,700 |
| 10 Jun 2024 | 11.01 | 11.75 | 11.00 | 11.75 | 11.75 | 33,800 |
| 07 Jun 2024 | 11.10 | 11.57 | 10.11 | 11.00 | 11.00 | 19,000 |
| 06 Jun 2024 | 10.00 | 11.18 | 10.00 | 11.18 | 11.18 | 3,200 |
| 05 Jun 2024 | 10.72 | 10.98 | 10.05 | 10.43 | 10.43 | 29,900 |
| 04 Jun 2024 | 11.84 | 11.84 | 10.61 | 10.76 | 10.76 | 3,900 |
| 03 Jun 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 |
| 25 Apr 2024 | 12.37 | 12.37 | 11.76 | 12.09 | 12.09 | 76,900 |
| 24 Apr 2024 | 11.94 | 12.25 | 11.71 | 12.14 | 12.14 | 173,300 |
| 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 |
| *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.