ScanSource Inc (SCSC) Historical Stock Data
51.10 ↑1.21 (2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCSC is down -0.23% a day on average. There have been 15 days where ScanSource Inc closed green and 15 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 50.17 | 51.10 | ↑$0.93 (1.85%) | 50.17 | 51.35 | 200.70K |
| 2024-11-21 | 49.44 | 49.89 | ↑$0.45 (0.91%) | 49.24 | 50.54 | 126.24K |
| 2024-11-20 | 49.21 | 49.14 | ↓$0.07 (-0.14%) | 48.60 | 49.61 | 126.55K |
| 2024-11-19 | 48.69 | 49.15 | ↑$0.46 (0.94%) | 48.51 | 49.51 | 163.48K |
| 2024-11-18 | 49.27 | 49.38 | ↑$0.11 (0.22%) | 48.94 | 50.01 | 157.25K |
| 2024-11-15 | 49.47 | 48.89 | ↓$0.58 (-1.17%) | 48.50 | 49.64 | 236.46K |
| 2024-11-14 | 49.49 | 49.41 | ↓$0.08 (-0.16%) | 48.83 | 49.99 | 210.45K |
| 2024-11-13 | 51.44 | 49.31 | ↓$2.13 (-4.14%) | 49.26 | 52.19 | 230.02K |
| 2024-11-12 | 51.76 | 50.81 | ↓$0.95 (-1.84%) | 50.76 | 52.36 | 195.11K |
| 2024-11-11 | 52.63 | 51.89 | ↓$0.74 (-1.41%) | 51.69 | 53.76 | 194.89K |
| 2024-11-08 | 51.13 | 51.92 | ↑$0.79 (1.55%) | 50.95 | 52.96 | 240.90K |
| 2024-11-07 | 50.42 | 50.77 | ↑$0.35 (0.69%) | 49.41 | 53.48 | 291.63K |
| 2024-11-06 | 48.66 | 50.41 | ↑$1.75 (3.60%) | 47.59 | 51.53 | 339.96K |
| 2024-11-05 | 44.11 | 44.61 | ↑$0.50 (1.13%) | 43.88 | 44.82 | 198.24K |
| 2024-11-04 | 43.51 | 44.19 | ↑$0.68 (1.56%) | 43.26 | 44.82 | 175K |
| 2024-11-01 | 42.67 | 43.48 | ↑$0.81 (1.90%) | 42.67 | 43.58 | 196.17K |
| 2024-10-31 | 44.32 | 42.41 | ↓$1.91 (-4.31%) | 42.23 | 44.33 | 214.71K |
| 2024-10-30 | 45.26 | 44.28 | ↓$0.98 (-2.17%) | 44.14 | 45.86 | 150.58K |
| 2024-10-29 | 44.99 | 45.55 | ↑$0.56 (1.24%) | 44.95 | 45.88 | 117.81K |
| 2024-10-28 | 45.47 | 45.45 | ↓$0.02 (-0.04%) | 45.35 | 46.21 | 150.89K |
| 2024-10-25 | 45.64 | 44.87 | ↓$0.77 (-1.69%) | 44.59 | 45.82 | 173.35K |
| 2024-10-24 | 45.71 | 45.17 | ↓$0.54 (-1.18%) | 45.06 | 46.29 | 162.66K |
| 2024-10-23 | 46.65 | 45.71 | ↓$0.94 (-2.02%) | 45.38 | 46.94 | 119.89K |
| 2024-10-22 | 47.49 | 47.07 | ↓$0.42 (-0.88%) | 46.91 | 47.49 | 113.29K |
| 2024-10-21 | 48.62 | 47.62 | ↓$1.00 (-2.06%) | 47.52 | 48.62 | 104.13K |
| 2024-10-18 | 49.73 | 48.57 | ↓$1.16 (-2.33%) | 48.52 | 49.73 | 107.29K |
| 2024-10-17 | 49.42 | 49.72 | ↑$0.30 (0.61%) | 48.48 | 49.98 | 89.01K |
| 2024-10-16 | 48.80 | 49.25 | ↑$0.45 (0.92%) | 48.59 | 49.62 | 132.52K |
| 2024-10-15 | 48.14 | 48.51 | ↑$0.37 (0.77%) | 48.14 | 49.28 | 133.78K |
| 2024-10-14 | 48.02 | 48.41 | ↑$0.39 (0.81%) | 47.95 | 48.44 | 75K |
Create an account or log in to view more rows.
$SCSC lol who sold
$SCSC Bearish..
$SCSC we just getting started
$SCSC green is good
$SCSC omg this is bullshit
$SCSC we finna be at the top yo
$SCSC Buy the dip.
$SCSC Fuk the 1% even though i feel like the 1%
$SCSC make it rain
let’s see some green
$SCSC 50% chance this will go up or down. I am a professional guys.