ScanSource Inc (SCSC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 1.64741121095 | 46.74 | 49.95 | 46.24 | 489285 | 48.10050417 | CS |
| 4 | -2.32 | -4.65582982139 | 49.83 | 52.68 | 43.14 | 340930 | 48.32617028 | CS |
| 12 | 3.37 | 7.63479836883 | 44.14 | 53.285 | 41.68 | 222483 | 47.6927962 | CS |
| 26 | 5.03 | 11.84086629 | 42.48 | 53.285 | 38.51 | 221816 | 46.11823713 | CS |
| 52 | 17.71 | 59.4295302013 | 29.8 | 53.285 | 27.86 | 205841 | 42.29174995 | CS |
| 156 | 12.26 | 34.780141844 | 35.25 | 53.285 | 25.75 | 145853 | 36.61176524 | CS |
| 260 | 17.4 | 57.7881102624 | 30.11 | 53.285 | 13.78 | 129926 | 33.62905839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1722638100 | 47.46 | -1.76 | -3.58 | 47.33 | 47.52 | 46.51 | 203990 |
| 1722551700 | 49.22 | -2.83 | -5.44 | 52.22 | 52.79 | 49.085 | 231102 |
| 1722465300 | 52.05 | 1.17 | 2.30 | 51.33 | 53.285 | 50.935 | 175391 |
| 1722378900 | 50.88 | 0.69 | 1.37 | 50.55 | 51.87 | 49.99 | 196768 |
| 1722292500 | 50.19 | -0.19 | -0.38 | 50.64 | 50.86 | 49.76 | 162734 |
| 1722033300 | 50.38 | 1.38 | 2.82 | 49.88 | 50.47 | 49.25 | 157079 |
| 1721946900 | 49 | 1.01 | 2.10 | 48.14 | 49.79 | 47.69 | 135910 |
| 1721860500 | 47.99 | -1.45 | -2.93 | 48.96 | 50 | 47.93 | 127228 |
| 1721774100 | 49.44 | 1.49 | 3.11 | 47.68 | 49.935 | 47.49 | 178461 |
| 1721687700 | 47.95 | 1.55 | 3.34 | 46.56 | 48.05 | 46.25 | 185337 |
| 1721428500 | 46.4 | -0.48 | -1.02 | 46.93 | 47.53 | 46.25 | 154108 |
| 1721342100 | 46.88 | -0.45 | -0.95 | 47.02 | 48.25 | 46.45 | 145247 |
| 1721255700 | 47.33 | -0.23 | -0.48 | 47.13 | 48 | 46.99 | 201221 |
| 1721169300 | 47.56 | 1.62 | 3.53 | 46.55 | 47.61 | 46.27 | 208636 |
| 1721082900 | 45.94 | 0.91 | 2.02 | 45.05 | 46.69 | 45.05 | 169461 |
| 1720823700 | 45.03 | 0.91 | 2.06 | 44.71 | 45.83 | 44.27 | 215470 |
| 1720737300 | 44.12 | 1.64 | 3.86 | 43.17 | 44.5 | 42.9 | 152418 |
| 1720650900 | 42.48 | 0.65 | 1.55 | 41.73 | 42.8 | 41.73 | 155092 |
| 1720564500 | 41.83 | -0.64 | -1.51 | 42.69 | 42.75 | 41.68 | 156180 |
| 1720478100 | 42.47 | 0.54 | 1.29 | 42.4 | 43.12 | 42.22 | 206026 |
| 1720218900 | 41.93 | -1.82 | -4.16 | 43.45 | 43.8 | 41.805 | 173494 |
| 1720040640 | 43.75 | 0.3 | 0.69 | 43.67 | 43.86 | 43.1432 | 140747 |
| 1719959700 | 43.45 | 0.03 | 0.07 | 43.51 | 44.03 | 43.2 | 166784 |
| 1719873300 | 43.42 | -0.33 | -0.75 | 44.14 | 44.1806 | 42.865 | 203105 |
| 1719614100 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1719527700 | 43.75 | -0.36 | -0.82 | 44.44 | 44.54 | 43.47 | 181870 |
| 1719441300 | 44.11 | 0.7 | 1.61 | 43.37 | 44.12 | 42.98 | 205970 |
| 1719354900 | 43.41 | -1.09 | -2.45 | 44.39 | 44.53 | 43.265 | 232749 |
| 1719268500 | 44.5 | -0.39 | -0.87 | 44.77 | 45.21 | 44.26 | 236213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
