ScanSource Inc (SCSC) Historical Stock Data
47.58 ↓1.97 (-3.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCSC is down -0.46% a day on average. There have been 12 days where ScanSource Inc closed green and 18 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.81 | 47.58 | ↓$1.23 (-2.52%) | 47.26 | 49.67 | 1.98M |
| 2024-12-19 | 49.78 | 49.55 | ↓$0.23 (-0.46%) | 48.87 | 50.97 | 258.25K |
| 2024-12-18 | 51.42 | 49.11 | ↓$2.31 (-4.49%) | 48.77 | 52.12 | 300.24K |
| 2024-12-17 | 52.67 | 51.02 | ↓$1.65 (-3.13%) | 50.74 | 53.16 | 224.09K |
| 2024-12-16 | 52.48 | 52.96 | ↑$0.48 (0.91%) | 52.08 | 53.90 | 194.90K |
| 2024-12-13 | 52.53 | 52.53 | ↑$0.00 (0.00%) | 52.09 | 53.09 | 202.92K |
| 2024-12-12 | 53.07 | 52.56 | ↓$0.51 (-0.96%) | 52.06 | 53.44 | 147.04K |
| 2024-12-11 | 52.41 | 53.11 | ↑$0.70 (1.34%) | 51.65 | 53.82 | 248.36K |
| 2024-12-10 | 51.82 | 51.62 | ↓$0.20 (-0.39%) | 50.73 | 52.11 | 164.72K |
| 2024-12-09 | 52.62 | 51.93 | ↓$0.69 (-1.31%) | 51.91 | 52.87 | 130.99K |
| 2024-12-06 | 51.63 | 52.24 | ↑$0.61 (1.18%) | 51.30 | 52.33 | 139.49K |
| 2024-12-05 | 52.70 | 51.43 | ↓$1.27 (-2.41%) | 51.37 | 52.70 | 151.81K |
| 2024-12-04 | 52.69 | 52.75 | ↑$0.06 (0.11%) | 51.99 | 53.19 | 131.32K |
| 2024-12-03 | 52.75 | 52.66 | ↓$0.09 (-0.17%) | 51.80 | 53.25 | 212.40K |
| 2024-12-02 | 50.15 | 52.80 | ↑$2.65 (5.28%) | 49.72 | 52.83 | 239.81K |
| 2024-11-29 | 50.67 | 50.41 | ↓$0.26 (-0.51%) | 50.35 | 52.07 | 240.80K |
| 2024-11-27 | 52.10 | 50.49 | ↓$1.61 (-3.09%) | 50.46 | 52.65 | 169.81K |
| 2024-11-26 | 51.67 | 51.87 | ↑$0.20 (0.39%) | 50.53 | 52.19 | 195.81K |
| 2024-11-25 | 51.82 | 51.77 | ↓$0.05 (-0.10%) | 51.71 | 52.98 | 201.79K |
| 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 |
Create an account or log in to view more rows.
$SCSC whats the target for Friday close?
$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