ScanSource Inc (SCSC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -1.77817292732 | 44.99 | 45.88 | 42.23 | 170855 | 43.7829878 | CS |
| 4 | -3.39 | -7.12484237074 | 47.58 | 49.98 | 42.23 | 136946 | 46.21025853 | CS |
| 12 | -3.56 | -7.4554973822 | 47.75 | 52.68 | 42.23 | 212958 | 47.74147793 | CS |
| 26 | 1.16 | 2.69579363235 | 43.03 | 53.285 | 38.51 | 213236 | 47.04834688 | CS |
| 52 | 12.28 | 38.4832340959 | 31.91 | 53.285 | 27.86 | 211235 | 43.34248637 | CS |
| 156 | 5.29 | 13.5989717224 | 38.9 | 53.285 | 25.75 | 148565 | 37.03223454 | CS |
| 260 | 10.69 | 31.9104477612 | 33.5 | 53.285 | 13.78 | 131284 | 34.05441178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 44.19 | 0.71 | 1.63 | 43.51 | 44.82 | 43.26 | 175003 |
| 1730500500 | 43.48 | 1.07 | 2.52 | 42.67 | 43.58 | 42.59 | 196171 |
| 1730414100 | 42.41 | -1.87 | -4.22 | 44.32 | 44.33 | 42.23 | 214714 |
| 1730327700 | 44.28 | -1.27 | -2.79 | 45.26 | 45.86 | 44.14 | 150581 |
| 1730241300 | 45.55 | 0.1 | 0.22 | 44.99 | 45.88 | 44.86 | 117808 |
| 1730154900 | 45.45 | 0.58 | 1.29 | 45.47 | 46.21 | 45.35 | 150891 |
| 1729895700 | 44.87 | -0.3 | -0.66 | 45.64 | 45.82 | 44.585 | 173353 |
| 1729809300 | 45.17 | -0.54 | -1.18 | 45.71 | 46.29 | 45.06 | 162656 |
| 1729722900 | 45.71 | -1.36 | -2.89 | 46.65 | 46.935 | 45.375 | 119893 |
| 1729636500 | 47.07 | -0.55 | -1.15 | 47.49 | 47.49 | 46.91 | 132093 |
| 1729550100 | 47.62 | -0.95 | -1.96 | 48.62 | 48.62 | 47.52 | 104132 |
| 1729290900 | 48.57 | -1.15 | -2.31 | 49.73 | 49.73 | 48.52 | 107292 |
| 1729204500 | 49.72 | 0.47 | 0.95 | 49.42 | 49.98 | 48.48 | 89006 |
| 1729118100 | 49.25 | 0.74 | 1.53 | 48.8 | 49.62 | 48.59 | 132520 |
| 1729031700 | 48.51 | 0.1 | 0.21 | 48.14 | 49.2826 | 48.14 | 133777 |
| 1728945300 | 48.41 | 0.34 | 0.71 | 48.02 | 48.44 | 47.95 | 74998 |
| 1728686100 | 48.07 | 0.38 | 0.80 | 47.95 | 48.43 | 47.91 | 85672 |
| 1728599700 | 47.69 | -0.4 | -0.83 | 47.46 | 47.91 | 47.23 | 114221 |
| 1728513300 | 48.09 | -0.32 | -0.66 | 48.39 | 48.78 | 47.92 | 152974 |
| 1728426900 | 48.41 | 1.06 | 2.24 | 47.58 | 48.64 | 47.35 | 151159 |
| 1728340500 | 47.35 | -0.06 | -0.13 | 47.07 | 47.62 | 46.64 | 303657 |
| 1728081300 | 47.41 | 1.72 | 3.76 | 46.61 | 47.53 | 46.24 | 137993 |
| 1727994900 | 45.69 | -0.74 | -1.59 | 46.3 | 46.755 | 45.55 | 104545 |
| 1727908500 | 46.43 | -0.37 | -0.79 | 46.48 | 47.095 | 46.16 | 91455 |
| 1727822100 | 46.8 | -1.23 | -2.56 | 48.1 | 48.15 | 46.53 | 173851 |
| 1727735700 | 48.03 | 0.54 | 1.14 | 47.14 | 48.09 | 44.13 | 164982 |
| 1727476500 | 47.49 | -0.66 | -1.37 | 48.7 | 48.865 | 47.36 | 150407 |
| 1727390100 | 48.15 | 0.57 | 1.20 | 48.21 | 48.9 | 47.375 | 186471 |
| 1727303700 | 47.58 | 0.08 | 0.17 | 47.5 | 47.96 | 47.3 | 210913 |
| 1727217300 | 47.5 | -0.07 | -0.15 | 47.71 | 47.99 | 47.195 | 218854 |
| 1727130900 | 47.57 | -0.62 | -1.29 | 48.4 | 48.71 | 47.22 | 212062 |
| 1726871700 | 48.19 | -0.67 | -1.37 | 48.59 | 49.95 | 48.15 | 1558591 |
| 1726785300 | 48.86 | 1.07 | 2.24 | 49.15 | 49.35 | 48.41 | 223135 |
| 1726698900 | 47.79 | -0.13 | -0.27 | 47.98 | 49.2 | 47.59 | 259244 |
| 1726612500 | 47.92 | 0.84 | 1.78 | 47.6 | 48.51 | 47.32 | 220604 |
| 1726526100 | 47.08 | 0.53 | 1.14 | 46.74 | 47.175 | 46.24 | 184851 |
| 1726266900 | 46.55 | 1.08 | 2.38 | 45.97 | 46.91 | 45.75 | 144064 |
| 1726180500 | 45.47 | 1.38 | 3.13 | 44.46 | 45.67 | 43.85 | 242169 |
| 1726094100 | 44.09 | -0.5 | -1.12 | 44.6 | 44.805 | 43.14 | 240520 |
| 1726007700 | 44.59 | -0.64 | -1.41 | 45.24 | 45.45 | 44.34 | 177361 |
| 1725921300 | 45.23 | -1.27 | -2.73 | 46.5 | 46.55 | 45.205 | 241996 |
| 1725662100 | 46.5 | -1.33 | -2.78 | 48 | 48.28 | 46.22 | 191420 |
| 1725575700 | 47.83 | -0.52 | -1.08 | 48.35 | 48.37 | 47.41 | 207601 |
| 1725489300 | 48.35 | -0.27 | -0.56 | 48.56 | 49 | 47.92 | 323830 |
| 1725402900 | 48.62 | -2.32 | -4.55 | 50.26 | 51.24 | 48.62 | 276856 |
| 1725057300 | 50.94 | -1.36 | -2.60 | 51.67 | 52.1129 | 50.055 | 427701 |
| 1724970900 | 52.3 | 0.4 | 0.77 | 51.9 | 52.54 | 51.2 | 382189 |
| 1724884500 | 51.9 | 4 | 8.35 | 48.07 | 52.68 | 48.07 | 483342 |
| 1724798100 | 47.9 | -1.01 | -2.07 | 46.3 | 48.49 | 44.88 | 469567 |
| 1724711700 | 48.91 | -0.28 | -0.57 | 49.83 | 49.9 | 48.81 | 222627 |
| 1724452500 | 49.19 | 1.16 | 2.42 | 48.21 | 49.85 | 46.92 | 248594 |
| 1724366100 | 48.03 | -0.39 | -0.81 | 48.53 | 48.7 | 47.75 | 147000 |
| 1724279700 | 48.42 | 0.19 | 0.39 | 48.44 | 48.845 | 48.06 | 185799 |
| 1724193300 | 48.23 | -0.81 | -1.65 | 49.04 | 49.04 | 48.16 | 114172 |
| 1724106900 | 49.04 | 0.43 | 0.88 | 48.85 | 49.195 | 48.61 | 138687 |
| 1723847700 | 48.61 | 0.33 | 0.68 | 48.22 | 48.9 | 48.13 | 192371 |
| 1723761300 | 48.28 | 0.26 | 0.54 | 46.69 | 48.9 | 46.69 | 128393 |
| 1723674900 | 48.02 | -0.29 | -0.60 | 48.58 | 48.78 | 47.715 | 101296 |
| 1723588500 | 48.31 | 1.07 | 2.27 | 47.75 | 48.36 | 47.48 | 136467 |
| 1723502100 | 47.24 | -1.26 | -2.60 | 48.41 | 48.41 | 46.9 | 131924 |
| 1723242900 | 48.5 | 1.14 | 2.41 | 47.75 | 48.66 | 47.27 | 181369 |
| 1723156500 | 47.36 | 1.19 | 2.58 | 46.89 | 47.45 | 46.51 | 101597 |
| 1723070100 | 46.17 | -0.27 | -0.58 | 47.19 | 48.05 | 45.74 | 134251 |
| 1722983700 | 46.44 | 0.69 | 1.51 | 45.7 | 46.895 | 45.6 | 125721 |
| 1722897300 | 45.75 | -1.71 | -3.60 | 44.96 | 46.315 | 44.325 | 156742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
