ScanSource Inc Historical Data - SCSC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ScanSource Inc (SCSC)
ScanSource Inc (SCSC) Historical

ScanSource Inc (SCSC)

41.97

0.07

(0.17%)

Closed April 29 4:00PM

Delayed by 15 minutes

41.97

0.00

(0.00%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.76	4.37702064163	40.21	44.7752	40.12	288134	42.74643147	CS
4	-2.27	-5.13110307414	44.24	44.7752	39.89	211998	41.71168756	CS
12	2.75	7.01172870984	39.22	45.1	31.01	228344	41.79299461	CS
26	11.53	37.8777923784	30.44	45.1	27.86	205860	39.22885668	CS
52	14.96	55.3868937431	27.01	45.1	26.14	162371	35.76342948	CS
156	12.05	40.2740641711	29.92	45.1	24.8878	128621	33.58077989	CS
260	4.66	12.4899490753	37.31	45.1	13.78	121630	31.46828182	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	41.97	0.07	0.17	41.92	42.17	40.655	101408
1714084500	41.9	-0.97	-2.26	42.33	42.41	41.355	200880
1713998100	42.87	-1.58	-3.55	44.37	44.45	42.79	411081
1713911700	44.45	2.97	7.16	41.64	44.7752	41.6	400530
1713825300	41.48	0.1	0.24	41.49	41.865	41.35	219828
1713566100	41.38	0.88	2.17	40.21	41.39	40.12	208352
1713479700	40.5	0.42	1.05	40.15	40.78	39.89	211747
1713393300	40.08	-0.29	-0.72	40.8	40.85	39.95	211652
1713306900	40.37	-0.22	-0.54	40.53	40.63	40.09	323853
1713220500	40.59	-0.2	-0.49	40.91	41.295	40.51	215642
1712961300	40.79	-0.2	-0.49	40.87	41.095	40.57	197375
1712874900	40.99	0.41	1.01	40.9	41.73	40.46	212138
1712788500	40.58	-1.01	-2.43	40.71	40.98	40.36	244358
1712702100	41.59	-0.13	-0.31	41.94	42.063	41.34	160605
1712615700	41.72	0.14	0.34	41.64	42	41.28	195590
1712356500	41.58	-1.11	-2.60	41.36	42.22	40.2301	205469
1712270100	42.69	-0.26	-0.61	43.5	43.79	42.48	104041
1712183700	42.95	0.3	0.70	42.42	43.29	42.42	72739
1712097300	42.65	-0.32	-0.74	42.69	42.7	42.28	124266
1712010900	42.97	-1.07	-2.43	44.24	44.24	42.865	107809
1711665300	44.04	0.31	0.71	43.96	44.25	43.35	176098
1711578900	43.73	0.97	2.27	43	43.885	43	118114
1711492500	42.76	0.65	1.54	42.4	42.95	42.33	129803
1711406100	42.11	-0.27	-0.64	42.48	42.73	42.01	89782
1711146900	42.38	-0.82	-1.90	43.3	43.46	42.33	130584
1711060500	43.2	0.41	0.96	43.14	43.58	42.806	221768
1710974100	42.79	0.2	0.47	42.47	42.94	42	155555
1710887700	42.59	0.63	1.50	41.95	42.78	41.95	197525
1710801300	41.96	0.06	0.14	41.84	42.59	41.8375	235142
1710542100	41.9	-0.04	-0.10	41.57	42.445	41.57	1604012
1710455700	41.94	-0.61	-1.43	42.71	44.36	41.73	184993
1710369300	42.55	-0.23	-0.54	42.81	43.6025	42.34	368118
1710282900	42.78	-0.04	-0.09	42.79	42.88	42.45	186295
1710196500	42.82	-0.88	-2.01	43.25	43.25	41.5	128949
1709940900	43.7	-0.37	-0.84	44.59	45.1	43.58	235592
1709854500	44.07	-0.21	-0.47	44.29	44.78	44.07	247627
1709768100	44.28	0.99	2.29	43.69	44.41	43.23	163577
1709681700	43.29	-0.07	-0.16	43.1	43.8485	42.78	164251
1709595300	43.36	-0.58	-1.32	44.15	44.68	43.29	155971
1709336100	43.94	0.71	1.64	43.4	43.98	43.26	134222
1709249700	43.23	0.68	1.60	43.25	43.39	42.61	258242
1709163300	42.55	0.03	0.07	42.09	43.18	41.735	206891
1709076900	42.52	-0.29	-0.68	43	43.46	42.49	152100
1708990500	42.81	0.89	2.12	41.76	42.95	41.675	166379
1708731300	41.92	0.6	1.45	41.41	42.055	41.41	189280
1708644900	41.32	0.45	1.10	41.13	41.485	40.76	194419
1708558500	40.87	-0.66	-1.59	41.24	41.52	40.74	195340
1708472100	41.53	-0.7	-1.66	42.06	42.335	41.43	179208
1708126500	42.23	-0.61	-1.42	42.68	42.7206	41.7475	361518
1708040100	42.84	0.84	2.00	42	42.95	41.78	189767
1707953700	42	2.1	5.26	40.43	42.21	40.42	293869
1707867300	39.9	-1.23	-2.99	39.96	40.955	39.41	334026
1707780900	41.13	1.27	3.19	39.82	41.32	39.82	278589
1707521700	39.86	2.19	5.81	39.16	39.91	38.1493	300704
1707435300	37.67	0.2	0.53	37.28	37.8	37.27	177891
1707348900	37.47	0.86	2.35	36.41	38.07	35.96	211446
1707262500	36.61	-2.11	-5.45	31.01	37.88	31.01	282110
1707176100	38.72	-0.49	-1.25	38.89	38.95	38.402	95486
1706916900	39.21	-0.45	-1.13	39.22	39.58	39.04	120752
1706830500	39.66	0.4	1.02	39.48	40.07	38.94	168859
1706744100	39.26	-0.77	-1.92	40	40.23	39.15	175357
1706657700	40.03	0.39	0.98	39.59	40.1	39.59	91556
1706571300	39.64	-0.1	-0.25	39.71	39.75	38.97	88496

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions