Steel Connect, Inc. Common Stoc - Price History
Monthly price history for STCN (Steel Connect, Inc. Common Stoc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.40 | $9.40 |
| March 2024 | $9.49 | $9.49 |
| February 2024 | $8.95 | $8.95 |
| January 2024 | $9.52 | $9.52 |
| December 2023 | $9.64 | $9.64 |
| November 2023 | $9.42 | $9.42 |
| October 2023 | $9.70 | $9.70 |
| September 2023 | $10.50 | $10.50 |
| August 2023 | $10.12 | $10.12 |
| July 2023 | $9.78 | $9.78 |
| June 2023 | $8.38 | $8.38 |
| May 2023 | $7.86 | $0.84 |
| April 2023 | $9.80 | $1.05 |
| March 2023 | $10.64 | $1.14 |
| February 2023 | $12.04 | $1.29 |
| January 2023 | $12.32 | $1.32 |
| December 2022 | $13.35 | $1.43 |
| November 2022 | $10.55 | $1.13 |
| October 2022 | $12.88 | $1.38 |
| September 2022 | $12.79 | $1.37 |
| August 2022 | $12.69 | $1.36 |
| July 2022 | $12.60 | $1.35 |
| June 2022 | $12.51 | $1.34 |
| May 2022 | $11.20 | $1.20 |
| April 2022 | $11.95 | $1.28 |
| March 2022 | $12.04 | $1.29 |
| February 2022 | $12.88 | $1.38 |
| January 2022 | $10.45 | $1.12 |
| December 2021 | $13.07 | $1.40 |
| November 2021 | $14.75 | $1.58 |
| October 2021 | $18.48 | $1.98 |
| September 2021 | $18.95 | $2.03 |
| August 2021 | $16.89 | $1.81 |
| July 2021 | $17.73 | $1.90 |
| June 2021 | $18.67 | $2 |
| May 2021 | $18.67 | $2 |
| April 2021 | $18.29 | $1.96 |
| March 2021 | $18.48 | $1.98 |
| February 2021 | $16.05 | $1.72 |
| January 2021 | $16.71 | $1.79 |
| December 2020 | $7.34 | $0.79 |
| November 2020 | $8.42 | $0.90 |
| October 2020 | $5.41 | $0.58 |
| September 2020 | $5.06 | $0.54 |
| August 2020 | $6.21 | $0.66 |
| July 2020 | $4.95 | $0.53 |
| June 2020 | $5.60 | $0.60 |
| May 2020 | $4.84 | $0.52 |
| April 2020 | $7.19 | $0.77 |
| March 2020 | $7 | $0.75 |
| February 2020 | $12.97 | $1.39 |
| January 2020 | $13.07 | $1.40 |
| December 2019 | $13.63 | $1.46 |
| November 2019 | $13.44 | $1.44 |
| October 2019 | $14.56 | $1.56 |
| September 2019 | $16.33 | $1.75 |
| August 2019 | $16.33 | $1.75 |
| July 2019 | $16.61 | $1.78 |
| June 2019 | $16.99 | $1.82 |
| May 2019 | $16.99 | $1.82 |
| April 2019 | $18.20 | $1.95 |
| March 2019 | $18.76 | $2.01 |
| February 2019 | $19.13 | $2.05 |
| January 2019 | $15.49 | $1.66 |
| December 2018 | $16.15 | $1.73 |
| November 2018 | $15.59 | $1.67 |
| October 2018 | $19.13 | $2.05 |
| September 2018 | $19.88 | $2.13 |
| August 2018 | $20.44 | $2.19 |
| July 2018 | $19.79 | $2.12 |
| June 2018 | $20.16 | $2.16 |
| May 2018 | $19.13 | $2.05 |
| April 2018 | $18.20 | $1.95 |
| March 2018 | $19.79 | $2.12 |
| February 2018 | $21.93 | $2.35 |
| January 2018 | $20.81 | $2.23 |
| December 2017 | $23.24 | $2.49 |
| November 2017 | $15.40 | $1.65 |
| October 2017 | $16.99 | $1.82 |
| September 2017 | $17.55 | $1.88 |
| August 2017 | $14.93 | $1.60 |
| July 2017 | $15.68 | $1.68 |
| June 2017 | $15.96 | $1.71 |
| May 2017 | $15.96 | $1.71 |
| April 2017 | $15.77 | $1.69 |
| March 2017 | $16.80 | $1.80 |
| February 2017 | $13.53 | $1.45 |
| January 2017 | $16.33 | $1.75 |
| December 2016 | $13.63 | $1.46 |
| November 2016 | $12.97 | $1.39 |
| October 2016 | $12.69 | $1.36 |
| September 2016 | $15.31 | $1.64 |
| August 2016 | $13.44 | $1.44 |
| July 2016 | $11.95 | $1.28 |
| June 2016 | $11.48 | $1.23 |
| May 2016 | $12.88 | $1.38 |
| April 2016 | $13.63 | $1.46 |
| March 2016 | $13.72 | $1.47 |
| February 2016 | $17.64 | $1.89 |
| January 2016 | $20.07 | $2.15 |
| December 2015 | $23.15 | $2.48 |
| November 2015 | $25.48 | $2.73 |
| October 2015 | $26.97 | $2.89 |
| September 2015 | $26.69 | $2.86 |
| August 2015 | $29.40 | $3.15 |
| July 2015 | $30.33 | $3.25 |
| June 2015 | $31.73 | $3.40 |
| May 2015 | $32.20 | $3.45 |
| April 2015 | $32.67 | $3.50 |
| March 2015 | $35.93 | $3.85 |
| February 2015 | $34.91 | $3.74 |
| January 2015 | $33.69 | $3.61 |
| December 2014 | $35 | $3.75 |
| November 2014 | $30.89 | $3.31 |
| October 2014 | $32.67 | $3.50 |
| September 2014 | $33.32 | $3.57 |
| August 2014 | $38.17 | $4.09 |
| July 2014 | $34.81 | $3.73 |
| June 2014 | $34.91 | $3.74 |
| May 2014 | $33.69 | $3.61 |
| April 2014 | $37.71 | $4.04 |
| March 2014 | $39.48 | $4.23 |
| February 2014 | $42.65 | $4.57 |
| January 2014 | $48.07 | $5.15 |
| December 2013 | $53.39 | $5.72 |
| November 2013 | $36.31 | $3.89 |
| October 2013 | $38.45 | $4.12 |
| September 2013 | $25.57 | $2.74 |
| August 2013 | $26.23 | $2.81 |
| July 2013 | $29.03 | $3.11 |
| June 2013 | $29.68 | $3.18 |
| May 2013 | $26.79 | $2.87 |
| April 2013 | $26.13 | $2.80 |
| March 2013 | $30.80 | $3.30 |
| February 2013 | $26.88 | $2.88 |
| January 2013 | $27.16 | $2.91 |
| December 2012 | $27.07 | $2.90 |
| November 2012 | $31.08 | $3.33 |
| October 2012 | $27.35 | $2.93 |
| September 2012 | $34.44 | $3.69 |
| August 2012 | $28.47 | $3.05 |
| July 2012 | $31.92 | $3.42 |
| June 2012 | $27.91 | $2.99 |
| May 2012 | $41.91 | $4.49 |
| April 2012 | $46.20 | $4.95 |
| March 2012 | $50.40 | $5.40 |
| February 2012 | $51.89 | $5.56 |
| January 2012 | $53.39 | $5.72 |
| December 2011 | $50.40 | $5.40 |
| November 2011 | $40.60 | $4.35 |
| October 2011 | $39.01 | $4.18 |
| September 2011 | $32.57 | $3.49 |
| August 2011 | $38.55 | $4.13 |
| July 2011 | $39.11 | $4.19 |
| June 2011 | $41.81 | $4.48 |
| May 2011 | $44.24 | $4.74 |
| April 2011 | $48.91 | $5.24 |
| March 2011 | $51.03 | $5.47 |
| February 2011 | $63.44 | $6.90 |
| January 2011 | $56.36 | $6.13 |
| December 2010 | $61.70 | $6.71 |
| November 2010 | $61.60 | $6.70 |
| October 2010 | $61.14 | $6.65 |
| September 2010 | $58.39 | $6.35 |
| August 2010 | $53.42 | $5.81 |
| July 2010 | $60.32 | $6.56 |
| June 2010 | $55.44 | $6.03 |
| May 2010 | $70.25 | $7.64 |
| April 2010 | $82.11 | $8.93 |
| March 2010 | $77.51 | $8.43 |
| February 2010 | $91.03 | $9.90 |
| January 2010 | $93.32 | $10.15 |
| December 2009 | $86.52 | $9.41 |
| November 2009 | $74.29 | $8.08 |
| October 2009 | $75.58 | $8.22 |
| September 2009 | $74.38 | $8.09 |
| August 2009 | $66.02 | $7.18 |
| July 2009 | $65.56 | $7.13 |
| June 2009 | $63.08 | $6.86 |
| May 2009 | $39.08 | $4.25 |
| April 2009 | $34.02 | $3.70 |
| March 2009 | $23.81 | $2.59 |
| February 2009 | $17.47 | $1.90 |
| January 2009 | $21.42 | $2.33 |
| December 2008 | $26.57 | $2.89 |
| November 2008 | $40.82 | $4.44 |
| October 2008 | $51.12 | $5.56 |
| September 2008 | $88.36 | $9.61 |
| August 2008 | $108.40 | $11.79 |
| July 2008 | $112.54 | $12.24 |
| June 2008 | $97.46 | $10.60 |
| May 2008 | $137.74 | $14.98 |
| April 2008 | $127.16 | $13.83 |
| March 2008 | $121.92 | $13.26 |
| February 2008 | $105.65 | $11.49 |
| January 2008 | $118.61 | $12.90 |
| December 2007 | $120.36 | $13.09 |
| November 2007 | $95.35 | $10.37 |
| October 2007 | $129.64 | $1.41 |
| September 2007 | $125.05 | $1.36 |
| August 2007 | $143.44 | $1.56 |
| July 2007 | $145.27 | $1.58 |
| June 2007 | $179.29 | $1.95 |
| May 2007 | $229.86 | $2.50 |
| April 2007 | $193.09 | $2.10 |
| March 2007 | $194.92 | $2.12 |
| February 2007 | $141.60 | $1.54 |
| January 2007 | $116.77 | $1.27 |
| December 2006 | $123.21 | $1.34 |
| November 2006 | $124.13 | $1.35 |
| October 2006 | $128.72 | $1.40 |
| September 2006 | $97.46 | $1.06 |
| August 2006 | $101.14 | $1.10 |
| July 2006 | $95.62 | $1.04 |
| June 2006 | $110.34 | $1.20 |
| May 2006 | $121.37 | $1.32 |
| April 2006 | $132.40 | $1.44 |
| March 2006 | $136.08 | $1.48 |
| February 2006 | $134.24 | $1.46 |
| January 2006 | $137.92 | $1.50 |
| December 2005 | $138.75 | $1.51 |
| November 2005 | $159.99 | $1.74 |
| October 2005 | $145.27 | $1.58 |
| September 2005 | $153.55 | $1.67 |
| August 2005 | $155.39 | $1.69 |
| July 2005 | $174.70 | $1.90 |
| June 2005 | $173.78 | $1.89 |
| May 2005 | $200.44 | $2.18 |
| April 2005 | $161.82 | $1.76 |
| March 2005 | $188.49 | $2.05 |
| February 2005 | $177.46 | $1.93 |
| January 2005 | $173.78 | $1.89 |
| December 2004 | $234.46 | $2.55 |
| November 2004 | $140.68 | $1.53 |
| October 2004 | $125.97 | $1.37 |
| September 2004 | $111.25 | $1.21 |
| August 2004 | $108.50 | $1.18 |
| July 2004 | $126.88 | $1.38 |
| June 2004 | $179.29 | $1.95 |
| May 2004 | $181.13 | $1.97 |
| April 2004 | $159.07 | $1.73 |
| March 2004 | $225.27 | $2.45 |
| February 2004 | $220.67 | $2.40 |
| January 2004 | $254.69 | $2.77 |
| December 2003 | $163.66 | $1.78 |
| November 2003 | $194.92 | $2.12 |
| October 2003 | $172.86 | $1.88 |
| September 2003 | $142.33 | $1.55 |
| August 2003 | $141.60 | $1.54 |
| July 2003 | $164.58 | $1.79 |
| June 2003 | $138.84 | $1.51 |
| May 2003 | $128.72 | $1.40 |
| April 2003 | $91.03 | $0.99 |
| March 2003 | $71.63 | $0.78 |
| February 2003 | $76.31 | $0.83 |
| January 2003 | $81.83 | $0.89 |
| December 2002 | $90.20 | $0.98 |
| November 2002 | $132.40 | $1.44 |
| October 2002 | $48.73 | $0.53 |
| September 2002 | $32.18 | $0.35 |
| August 2002 | $52.41 | $0.57 |
| July 2002 | $37.70 | $0.41 |
| June 2002 | $44.13 | $0.48 |
| May 2002 | $72.64 | $0.79 |
| April 2002 | $117.69 | $1.28 |
| March 2002 | $124.13 | $1.35 |
| February 2002 | $135.16 | $1.47 |
| January 2002 | $152.63 | $1.66 |
| December 2001 | $149.87 | $1.63 |
| November 2001 | $192.17 | $2.09 |
| October 2001 | $138.84 | $1.51 |
| September 2001 | $91.95 | $1 |
| August 2001 | $163.66 | $1.78 |
| July 2001 | $185.73 | $2.02 |
| June 2001 | $275.84 | $3 |
| May 2001 | $386.17 | $4.20 |
| April 2001 | $274.92 | $2.99 |
| March 2001 | $233.54 | $2.54 |
| February 2001 | $373.53 | $4.06 |
| January 2001 | $563.17 | $6.12 |
| December 2000 | $514.32 | $5.59 |
| November 2000 | $925.20 | $10.06 |
| October 2000 | $1,551.58 | $16.88 |
| September 2000 | $2,568.74 | $27.94 |
| August 2000 | $4,114.57 | $44.75 |
| July 2000 | $3,482.45 | $37.88 |
| June 2000 | $4,212.27 | $45.81 |
| May 2000 | $4,396.16 | $47.81 |
| April 2000 | $6,551.14 | $71.25 |
| March 2000 | $10,418.61 | $113.31 |
| February 2000 | $11,912.73 | $129.56 |
| January 2000 | $10,349.65 | $112.56 |
| December 1999 | $12,728.75 | $276.88 |
| November 1999 | $6,772.38 | $147.31 |
| October 1999 | $5,031.16 | $109.44 |
| September 1999 | $4,712.22 | $102.50 |
| August 1999 | $3,858.85 | $83.94 |
| July 1999 | $4,238.13 | $92.19 |
| June 1999 | $5,243.78 | $114.06 |
| May 1999 | $4,763.94 | $103.62 |
| April 1999 | $5,851.49 | $254.56 |
| March 1999 | $4,207.96 | $183.06 |
| February 1999 | $2,818.71 | $122.62 |
| January 1999 | $2,804.35 | $122 |
| December 1998 | $1,224.03 | $106.50 |
| November 1998 | $890.72 | $77.50 |
| October 1998 | $653.68 | $56.88 |
| September 1998 | $612.01 | $53.25 |
| August 1998 | $438.18 | $38.12 |
| July 1998 | $782.98 | $68.12 |
| June 1998 | $813.15 | $70.75 |
| May 1998 | $510.01 | $44.38 |
| April 1998 | $554.91 | $96.56 |
| March 1998 | $332.94 | $57.94 |
| February 1998 | $275.12 | $47.88 |
| January 1998 | $208.32 | $36.25 |
| December 1997 | $173.84 | $30.25 |
| November 1997 | $120.68 | $21 |
| October 1997 | $127.14 | $22.12 |
| September 1997 | $141.51 | $24.62 |
| August 1997 | $128.58 | $22.38 |
| July 1997 | $94.10 | $16.38 |
| June 1997 | $75.42 | $13.12 |
| May 1997 | $98.56 | $17.25 |
| April 1997 | $72.85 | $12.75 |
| March 1997 | $69.28 | $12.12 |
| February 1997 | $75.71 | $13.25 |
| January 1997 | $96.42 | $16.88 |
| December 1996 | $95.70 | $16.75 |
| November 1996 | $90.70 | $15.88 |
| October 1996 | $57.14 | $10 |
| September 1996 | $82.85 | $14.50 |
| August 1996 | $94.99 | $16.62 |
| July 1996 | $91.42 | $16 |
| June 1996 | $154.27 | $27 |
| May 1996 | $132.84 | $23.25 |
| April 1996 | $169.98 | $29.75 |
| March 1996 | $225.69 | $39.50 |
| February 1996 | $221.41 | $38.75 |
| January 1996 | $169.27 | $59.25 |
| December 1995 | $265.33 | $92.88 |
| November 1995 | $214.26 | $75 |
| October 1995 | $99.28 | $34.75 |
| September 1995 | $81.42 | $28.50 |
| August 1995 | $80.71 | $28.25 |
| July 1995 | $76.42 | $26.75 |
| June 1995 | $54.64 | $19.12 |
| May 1995 | $35 | $12.25 |
| April 1995 | $40.71 | $14.25 |
| March 1995 | $37.14 | $19.50 |
| February 1995 | $45.71 | $24 |
| January 1995 | $41.42 | $21.75 |
| December 1994 | $44.28 | $23.25 |
| November 1994 | $33.09 | $17.38 |
| October 1994 | $30.47 | $16 |
| September 1994 | $20.95 | $11 |
| August 1994 | $18.57 | $9.75 |
| July 1994 | $16.90 | $8.88 |
| June 1994 | $17.14 | $9 |
| May 1994 | $17.14 | $9 |
| April 1994 | $12.86 | $6.75 |
| March 1994 | $14.76 | $7.75 |
| February 1994 | $15.24 | $8 |
| January 1994 | $15.24 | $8 |
STCN
Price: $12.14
52 week price:
Earnings Per Share: 0.94 USD
P/E Ratio: 15.91
Exchange: NCM
Sector: Communication Services
Industry: Advertising Agencies
Volume: 35659
Market Capitalization: 58.9 million
Average Dividend Frequency: 1