ScanSource Historical Data - SCSC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ScanSource Inc SCSC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.32 5.1% 27.22 26.73 27.90 26.91 25.90 19:49:36
more quote information »

SCSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week24.2627.9023.7125.01100,7582.9612.2%
1 Month25.8627.9020.1023.81116,5531.365.26%
3 Months18.2227.9013.7821.32143,4009.0049.4%
6 Months35.9439.0513.7826.74128,003-8.72-24.26%
1 Year30.3939.0513.7829.13124,409-3.17-10.43%
3 Years40.0045.345813.7834.01103,060-12.78-31.95%
5 Years38.5245.345813.7835.53115,049-11.30-29.34%

SCSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 27.22 1.32 5.1% 26.91 27.90 26.73 132,416
Jun 04 2020 25.90 0.31 1.21% 25.38 26.08 25.26 88,011
Jun 03 2020 25.59 0.72 2.9% 24.97 26.10 24.97 73,178
Jun 02 2020 24.87 0.33 1.34% 24.27 25.35 24.27 62,776
Jun 01 2020 24.54 -0.11 -0.45% 24.64 25.30 24.36 117,417
May 29 2020 24.65 0.02 0.08% 24.26 24.90 23.71 162,410
May 28 2020 24.63 -1.12 -4.35% 25.46 26.19 24.56 105,137
May 27 2020 25.75 1.40 5.75% 24.95 25.99 24.45 108,725
May 26 2020 24.35 0.54 2.27% 24.58 25.11 24.00 103,237
May 22 2020 23.81 0.45 1.93% 23.10 23.955 22.96 65,659
May 21 2020 23.36 -0.78 -3.23% 23.98 24.54 23.34 99,315
May 20 2020 24.14 1.16 5.05% 23.52 24.21 23.48 73,028
May 19 2020 22.98 -1.01 -4.21% 23.75 23.98 22.96 94,189
May 18 2020 23.99 2.35 10.86% 22.51 24.03 22.4675 130,875
May 15 2020 21.64 0.06 0.28% 21.44 21.69 21.02 103,466
May 14 2020 21.58 -0.56 -2.53% 21.49 21.82 20.10 177,547
May 13 2020 22.14 0.42 1.93% 21.57 22.33 21.05 161,687
May 12 2020 21.72 -3.63 -14.32% 24.31 25.49 21.52 241,400
May 11 2020 25.35 -1.46 -5.45% 26.95 26.99 25.04 160,283
May 08 2020 26.81 1.56 6.18% 25.86 27.02 25.64 86,176
May 07 2020 25.25 1.45 6.09% 24.39 25.33 23.86 90,011
May 06 2020 23.80 -1.15 -4.61% 24.95 25.14 23.68 63,438
See More Historical Prices »


Your Recent History
NASDAQ
SCSC
ScanSource
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.