ScanSource Inc (SCSC) Historical Stock Data
34.14 ↑0.71 (2.12%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SCSC is up 0.13% a day on average. There have been 18 days where ScanSource Inc closed green and 12 days where SCSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 33.52 | 34.14 | ↑$0.62 (1.85%) | 33.16 | 34.48 | 214.19K |
| 2023-11-30 | 33.01 | 33.43 | ↑$0.42 (1.27%) | 32.69 | 33.59 | 236.37K |
| 2023-11-29 | 32.75 | 32.88 | ↑$0.13 (0.40%) | 32.43 | 32.92 | 132.09K |
| 2023-11-28 | 32.03 | 32.41 | ↑$0.38 (1.19%) | 31.06 | 32.44 | 152.70K |
| 2023-11-27 | 31.85 | 32.02 | ↑$0.17 (0.53%) | 31.76 | 32.15 | 93.96K |
| 2023-11-24 | 31.69 | 32.08 | ↑$0.39 (1.23%) | 31.69 | 32.16 | 29.04K |
| 2023-11-22 | 31.75 | 31.86 | ↑$0.11 (0.35%) | 31.75 | 32.35 | 95.64K |
| 2023-11-21 | 32.33 | 31.75 | ↓$0.58 (-1.79%) | 31.74 | 32.49 | 101.59K |
| 2023-11-20 | 32.47 | 32.67 | ↑$0.20 (0.62%) | 32.36 | 32.96 | 103.40K |
| 2023-11-17 | 32.34 | 32.71 | ↑$0.37 (1.14%) | 32.07 | 32.75 | 169.45K |
| 2023-11-16 | 32.40 | 32.02 | ↓$0.38 (-1.17%) | 31.62 | 32.65 | 125.53K |
| 2023-11-15 | 32.47 | 32.73 | ↑$0.26 (0.80%) | 32.47 | 33.32 | 210.11K |
| 2023-11-14 | 31.63 | 32.51 | ↑$0.88 (2.78%) | 31.28 | 32.51 | 186.23K |
| 2023-11-13 | 30.08 | 30.82 | ↑$0.74 (2.46%) | 29.82 | 31.03 | 124.77K |
| 2023-11-10 | 28.77 | 30.07 | ↑$1.30 (4.52%) | 28.48 | 30.43 | 210.02K |
| 2023-11-09 | 29.99 | 28.63 | ↓$1.36 (-4.53%) | 27.87 | 30.70 | 296.20K |
| 2023-11-08 | 31.57 | 31.01 | ↓$0.56 (-1.77%) | 30.78 | 31.57 | 90.51K |
| 2023-11-07 | 32.11 | 31.63 | ↓$0.48 (-1.49%) | 31.61 | 32.11 | 77.37K |
| 2023-11-06 | 31.91 | 32.07 | ↑$0.16 (0.50%) | 31.86 | 32.14 | 75.87K |
| 2023-11-03 | 32.18 | 32.03 | ↓$0.15 (-0.47%) | 31.94 | 32.51 | 93.57K |
| 2023-11-02 | 31.71 | 31.77 | ↑$0.06 (0.19%) | 31.05 | 31.87 | 77.58K |
| 2023-11-01 | 30.44 | 31.41 | ↑$0.97 (3.19%) | 30.23 | 31.41 | 116.86K |
| 2023-10-31 | 30.25 | 30.40 | ↑$0.15 (0.50%) | 30.11 | 30.41 | 49.10K |
| 2023-10-30 | 30.22 | 30.09 | ↓$0.13 (-0.43%) | 29.86 | 30.23 | 50.88K |
| 2023-10-27 | 30.47 | 29.86 | ↓$0.61 (-2.00%) | 29.78 | 30.47 | 72.95K |
| 2023-10-26 | 30.44 | 30.53 | ↑$0.09 (0.30%) | 30.37 | 30.95 | 77.06K |
| 2023-10-25 | 30.68 | 30.34 | ↓$0.34 (-1.11%) | 30.34 | 31.07 | 101.05K |
| 2023-10-24 | 30.91 | 30.56 | ↓$0.35 (-1.13%) | 30.56 | 30.92 | 79.07K |
| 2023-10-23 | 31.45 | 30.75 | ↓$0.70 (-2.23%) | 30.71 | 31.55 | 200.14K |
| 2023-10-20 | 32.00 | 31.45 | ↓$0.55 (-1.72%) | 31.40 | 32.00 | 131.61K |
Create an account or log in to view more rows.
$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
$SCSC buy and HODL
$SCSC buy
$SCSC nearing a decent swing entry point