ScanSource Historical Data - SCSC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ScanSource Inc SCSC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.40 1.15% 35.25 35.58 34.77 35.05 34.85 16:00:13
more quote information »

SCSC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.7736.7132.0034.35202,9101.484.38%
1 Month31.0136.7130.40533.20118,6474.2413.67%
3 Months30.7136.7126.8430.73120,0834.5414.78%
6 Months30.1236.7126.8431.15118,1545.1317.03%
1 Year38.5840.5526.8433.81112,655-3.33-8.63%
3 Years36.2545.345826.8436.77101,253-1.00-2.76%
5 Years38.3245.345826.8436.91112,352-3.07-8.01%

SCSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 35.25 0.40 1.15% 35.05 35.58 34.77 130,227
Nov 14 2019 34.85 0.13 0.37% 34.56 35.03 34.33 166,907
Nov 13 2019 34.72 0.74 2.18% 33.12 36.71 32.00 327,398
Nov 12 2019 33.98 0.01 0.03% 33.90 34.50 32.5575 263,017
Nov 11 2019 33.97 0.09 0.27% 33.73 34.09 33.42 118,413
Nov 08 2019 33.88 0.14 0.41% 33.77 34.10 33.66 138,816
Nov 07 2019 33.74 0.23 0.7% 33.92 34.26 33.59 146,938
Nov 06 2019 33.505 -0.13 -0.37% 33.72 33.82 33.22 128,743
Nov 05 2019 33.63 0.19 0.57% 33.50 34.00 33.47 133,837
Nov 04 2019 33.44 0.55 1.67% 33.15 33.50 32.94 78,111
Nov 01 2019 32.89 0.59 1.83% 32.52 33.00 32.375 64,666
Oct 31 2019 32.30 -0.10 -0.31% 32.41 32.49 31.83 63,397
Oct 30 2019 32.40 0.17 0.53% 32.21 32.47 31.84 62,077
Oct 29 2019 32.23 -0.01 -0.02% 32.06 32.44 32.02 62,403
Oct 28 2019 32.235 0.81 2.59% 31.57 32.27 31.57 65,217
Oct 25 2019 31.42 0.40 1.29% 30.79 31.55 30.79 43,866
Oct 24 2019 31.02 -0.66 -2.08% 31.73 31.86 30.78 60,913
Oct 23 2019 31.68 0.17 0.54% 31.62 32.11 31.28 68,673
Oct 22 2019 31.51 0.71 2.29% 30.82 31.68 30.44 120,985
Oct 21 2019 30.805 -0.22 -0.69% 31.34 31.80 30.55 159,493
Oct 18 2019 31.02 -0.18 -0.58% 31.01 31.29 30.405 99,075
Oct 17 2019 31.20 0.98 3.24% 30.40 31.22 30.27 101,209
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.