Steel Connect Inc Historical Data - STCN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	3.32661290323	9.92	10.337	9.6439	16613	10.16672249	CS
4	-0.36	-3.39302544769	10.61	11.25	9.45	31021	10.08130883	CS
12	-0.48	-4.4734389562	10.73	11.72	9.45	18670	10.27207833	CS
26	-1.3	-11.2554112554	11.55	12.9984	9.45	16866	11.27120623	CS
52	0.84	8.92667375133	9.41	12.9984	7.3559	12639	11.04788025	CS
156	-5974.75	-99.8287385129	5985	6300	7.3559	61414	3971.21749868	CS
260	-4994.75	-99.7952047952	5005	10150	7.3559	138655	5191.0232739	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	10.25	-0.04	-0.39	10.27	10.36	9.96	27392
1732664100	10.29	0.39	3.94	9.93	10.29	9.6439	56661
1732577700	9.9	-0.13	-1.30	9.98	10.225	9.83	14437
1732318500	10.03	0.03	0.30	9.88	10.3049	9.74	7327
1732232100	10	-0.34	-3.26	10.29	10.29	9.805	10391
1732145700	10.337	0.4	3.99	9.92	10.337	9.92	3533
1732059300	9.94	0.42	4.41	9.45	9.94	9.45	23447
1731972900	9.52	-0.51	-5.08	9.93	10	9.5	48236
1731713700	10.0299	0.23	2.35	9.8	10.0299	9.65	4909
1731627300	9.8	-0.37	-3.64	10.17	10.29	9.7547	106509
1731540900	10.17	0.23	2.31	9.93	10.32	9.75	128107
1731454500	9.94	-0.35	-3.40	10.29	10.29	9.66	84115
1731368100	10.29	-0.21	-2.00	10.39	10.5	10.07	33945
1731108900	10.5	-0.1	-0.94	10.63	10.63	10.2952	2813
1731022500	10.6	0.3	2.91	10.11	10.94	10.1081	22395
1730936100	10.3001	0.3	3.00	10.31	10.6501	10.2016	33851
1730849700	10.0001	-0.3	-2.91	10.31	10.49	10.0001	1538
1730763300	10.3	-0.35	-3.29	10.6	10.76	10.0671	24008
1730500500	10.65	0.04	0.38	10.64	10.9399	9.9504	4146
1730414100	10.61	0	0.00	10.61	10.9422	10.3	3946
1730327700	10.61	-0.05	-0.47	10.61	11.25	10.1538	29809
1730241300	10.66	0.55	5.44	10.11	10.74	10.06	24296
1730154900	10.11	-0	-0.00	10.11	10.28	9.9	3064
1729895700	10.1101	0.2	2.02	9.91	10.29	9.91	8164
1729809300	9.91	-0.02	-0.17	9.9	10.1212	9.71	29746
1729722900	9.9267	-0.07	-0.73	10.01	10.3	9.7699	46334
1729636500	10	0.02	0.20	9.8699999	10.04	9.65	16813
1729550100	9.98	0.06	0.60	9.89	9.9934	9.65	11314
1729290900	9.92	-0.26	-2.58	10.21	10.3	9.8176	802
1729204500	10.1827	-0.06	-0.56	10.23	10.4	9.89	1907
1729118100	10.24	-0.25	-2.35	10.45	10.571644	10.11	11985
1729031700	10.4864	0.26	2.51	10.2	10.4864	10.2	2906
1728945300	10.23	0.18	1.79	10.1	10.28	10.1	4572
1728686100	10.05	0.02	0.15	10.06	10.2305	9.9568	2659
1728599700	10.0346	0.15	1.56	9.85	10.1	9.85	2724
1728513300	9.88	0.22	2.28	9.61	9.965	9.61	3535
1728426900	9.66	-0.83	-7.91	9.91	10.1999	9.66	21532
1728340500	10.49	-0.08	-0.79	10.57	10.83	10.31	34280
1728081300	10.5737	-0.12	-1.09	10.65	10.7	10.42	5546
1727994900	10.69	0.04	0.38	10.65	10.75	10.5	2635
1727908500	10.65	-0.09	-0.84	10.74	10.8015	10.52	3420
1727822100	10.74	0.19	1.80	10.55	10.84	10.55	5946
1727735700	10.55	-0.37	-3.39	10.92	10.92	10.54	3414
1727476500	10.92	0.02	0.18	10.87	11.12	10.87	2920
1727390100	10.9	-0.2	-1.80	11.07	11.1	10.591	11538
1727303700	11.1	0.06	0.54	11.01	11.1	10.97	5293
1727217300	11.04	0.27	2.51	10.66	11.09	10.66	4667
1727130900	10.77	-0.02	-0.19	10.75	10.77	10.32	8274
1726871700	10.79	-0.14	-1.28	10.92	10.92	9.72	62198
1726785300	10.93	0.44	4.19	10.4	10.93	10.4	12121
1726698900	10.49	-0.12	-1.13	10.61	10.945	10.12	18473
1726612500	10.61	-0.53	-4.76	11	11	10.6	12116
1726526100	11.14	-0.34	-2.96	11.46	11.46	10.76	9021
1726266900	11.48	-0.02	-0.17	11.55	11.71	11.04	9843
1726180500	11.5	0.05	0.44	11.65	11.675	11.1	12322
1726094100	11.45	0.19	1.69	11.38	11.63	10.93	19549
1726007700	11.26	0.33	3.02	10.93	11.43	10.93	7079
1725921300	10.93	-0.61	-5.29	11.72	11.72	10.58	15878
1725662100	11.54	0.54	4.91	11.03	11.6	11.03	4176
1725575700	11	0.84	8.27	10.53	11.17	10.53	5780
1725489300	10.16	-0.73	-6.70	10.73	10.97	10.16	18607
1725402900	10.89	-1.04	-8.72	11.62	11.655	10.86	9810
1725057300	11.93	0.03	0.25	11.93	11.95	11.43	2390
1724970900	11.9	0.04	0.34	11.89	11.9499	11.51	1978
1724884500	11.86	-0.1	-0.84	11.86	11.96	11.2746	15433

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Steel Connect Inc (STCN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Steel Connect Inc (STCN) Historical

Steel Connect Inc (STCN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%