ScanSource Inc (SCSC) Historical Stock Data
41.62 ↓0.78 (-1.84%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCSC is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 42.02 | 41.62 | ↓$0.40 (-0.95%) | 41.62 | 42.35 | 117.50K |
| 2024-04-29 | 42.14 | 42.40 | ↑$0.26 (0.62%) | 41.80 | 42.68 | 113.58K |
| 2024-04-26 | 41.92 | 41.97 | ↑$0.05 (0.12%) | 40.66 | 42.17 | 101.41K |
| 2024-04-25 | 42.33 | 41.90 | ↓$0.43 (-1.02%) | 41.36 | 42.41 | 200.88K |
| 2024-04-24 | 44.37 | 42.87 | ↓$1.50 (-3.38%) | 42.79 | 44.45 | 411.08K |
| 2024-04-23 | 41.64 | 44.45 | ↑$2.81 (6.75%) | 41.60 | 44.78 | 400.53K |
| 2024-04-22 | 41.49 | 41.48 | ↓$0.01 (-0.02%) | 41.35 | 41.87 | 219.83K |
| 2024-04-19 | 40.21 | 41.38 | ↑$1.17 (2.91%) | 40.21 | 41.39 | 208.35K |
| 2024-04-18 | 40.15 | 40.50 | ↑$0.35 (0.87%) | 39.89 | 40.78 | 211.75K |
| 2024-04-17 | 40.80 | 40.08 | ↓$0.72 (-1.76%) | 39.95 | 40.85 | 211.65K |
| 2024-04-16 | 40.53 | 40.37 | ↓$0.16 (-0.39%) | 40.09 | 40.63 | 323.85K |
| 2024-04-15 | 40.91 | 40.59 | ↓$0.32 (-0.78%) | 40.51 | 41.30 | 215.64K |
| 2024-04-12 | 40.87 | 40.79 | ↓$0.08 (-0.20%) | 40.57 | 41.10 | 197.38K |
| 2024-04-11 | 40.90 | 40.99 | ↑$0.09 (0.22%) | 40.46 | 41.73 | 212.14K |
| 2024-04-10 | 40.71 | 40.58 | ↓$0.13 (-0.32%) | 40.36 | 40.98 | 244.36K |
| 2024-04-09 | 41.94 | 41.59 | ↓$0.35 (-0.83%) | 41.34 | 42.06 | 160.61K |
| 2024-04-08 | 41.64 | 41.72 | ↑$0.08 (0.19%) | 41.28 | 42.00 | 195.59K |
| 2024-04-05 | 41.36 | 41.58 | ↑$0.22 (0.53%) | 40.23 | 42.22 | 205.49K |
| 2024-04-04 | 43.50 | 42.69 | ↓$0.81 (-1.86%) | 42.48 | 43.53 | 104.06K |
| 2024-04-03 | 42.42 | 42.95 | ↑$0.53 (1.25%) | 42.42 | 43.29 | 72.74K |
| 2024-04-02 | 42.69 | 42.65 | ↓$0.04 (-0.09%) | 42.28 | 42.70 | 124.27K |
| 2024-04-01 | 44.24 | 42.97 | ↓$1.27 (-2.87%) | 42.87 | 44.24 | 107.81K |
| 2024-03-28 | 43.96 | 44.04 | ↑$0.08 (0.18%) | 43.35 | 44.25 | 176.10K |
| 2024-03-27 | 43.00 | 43.73 | ↑$0.73 (1.70%) | 43.00 | 43.89 | 118.11K |
| 2024-03-26 | 42.40 | 42.76 | ↑$0.36 (0.85%) | 42.33 | 42.95 | 129.80K |
| 2024-03-25 | 42.48 | 42.11 | ↓$0.37 (-0.87%) | 42.01 | 42.68 | 89.78K |
| 2024-03-22 | 43.30 | 42.38 | ↓$0.92 (-2.12%) | 42.33 | 43.30 | 130.58K |
| 2024-03-21 | 43.14 | 43.20 | ↑$0.06 (0.14%) | 42.81 | 43.58 | 221.69K |
| 2024-03-20 | 42.47 | 42.79 | ↑$0.32 (0.75%) | 42.00 | 42.94 | 155.56K |
| 2024-03-19 | 41.95 | 42.59 | ↑$0.64 (1.53%) | 41.95 | 42.78 | 195.90K |
Create an account or log in to view more rows.
$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.
$SCSC Not another do nothing day
$SCSC going down
$SCSC Buy the dip
$SCSC diversified
$SCSC hold
$SCSC R-E-L-A-X Green is coming