ScanSource Inc (SCSC) Historical Stock Data
40.08 ↓0.29 (-0.72%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCSC is down -0.27% a day on average. There have been 14 days where ScanSource Inc closed green and 16 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 41.84 | 41.96 | ↑$0.12 (0.29%) | 41.84 | 42.59 | 235.14K |
| 2024-03-15 | 41.57 | 41.90 | ↑$0.33 (0.79%) | 41.57 | 42.45 | 1.60M |
| 2024-03-14 | 42.71 | 41.94 | ↓$0.77 (-1.80%) | 41.73 | 44.36 | 184.99K |
| 2024-03-13 | 42.81 | 42.55 | ↓$0.26 (-0.61%) | 42.34 | 43.60 | 368.12K |
| 2024-03-12 | 42.79 | 42.82 | ↑$0.03 (0.07%) | 42.45 | 42.88 | 186.30K |
| 2024-03-11 | 43.25 | 42.82 | ↓$0.43 (-0.99%) | 41.50 | 43.25 | 128.95K |
| 2024-03-08 | 44.59 | 43.70 | ↓$0.89 (-2.00%) | 43.58 | 45.10 | 235.61K |
| 2024-03-07 | 44.29 | 44.07 | ↓$0.22 (-0.50%) | 44.07 | 44.78 | 247.65K |
| 2024-03-06 | 43.64 | 44.28 | ↑$0.64 (1.47%) | 43.45 | 44.41 | 143.30K |
Create an account or log in to view more rows.
$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
$SCSC Same thing
different day