ScanSource

SCSC
🏛️ usa →
43.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.25 35.41 34.74 35.08 0.0M
2021-12-30 35.70 35.90 35.34 35.38 0.1M
2021-12-29 35.28 35.76 35.15 35.62 0.0M
2021-12-28 34.99 35.51 34.95 35.31 0.2M
2021-12-27 34.49 35.21 34.07 35.21 0.1M
2021-12-23 34.01 34.72 34.01 34.55 0.0M
2021-12-22 33.54 34.23 33.36 34.13 0.1M
2021-12-21 32.54 33.60 32.54 33.60 0.1M
2021-12-20 32.77 32.78 31.17 32.05 0.1M
2021-12-17 32.56 34.03 32.33 33.21 0.6M
2021-12-16 34.05 34.10 32.71 32.91 0.1M
2021-12-15 32.80 33.78 32.26 33.77 0.1M
2021-12-14 32.94 34.04 32.69 32.89 0.1M
2021-12-13 33.85 33.85 32.85 33.14 0.1M
2021-12-10 33.93 34.74 33.22 34.03 0.0M
2021-12-09 33.59 34.16 33.43 33.51 0.1M
2021-12-08 34.61 35.06 33.91 33.96 0.1M
2021-12-07 33.82 35.30 33.82 34.67 0.1M
2021-12-06 31.99 34.12 31.99 33.35 0.2M
2021-12-03 32.22 32.46 31.56 31.72 0.1M
2021-12-02 30.86 32.26 30.53 32.07 0.1M
2021-12-01 32.14 32.30 30.46 30.46 0.1M
2021-11-30 31.73 32.11 30.94 31.25 0.2M
2021-11-29 32.97 32.97 31.92 32.06 0.1M
2021-11-26 32.46 32.99 31.48 32.40 0.1M
2021-11-24 32.90 34.16 32.90 33.80 0.1M
2021-11-23 33.37 33.96 32.82 33.29 0.1M
2021-11-22 34.35 34.65 33.40 33.42 0.1M
2021-11-19 34.08 34.56 33.50 33.66 0.1M
2021-11-18 35.19 35.31 33.32 34.26 0.1M
2021-11-17 35.10 35.44 34.56 35.26 0.1M
2021-11-16 36.10 36.10 34.82 35.10 0.1M
2021-11-15 36.14 36.18 34.73 35.69 0.2M
2021-11-12 35.69 36.63 35.18 36.07 0.1M
2021-11-11 34.52 35.78 34.52 35.41 0.1M
2021-11-10 40.06 40.83 34.53 34.83 0.3M
2021-11-09 39.34 39.76 36.91 39.50 0.1M
2021-11-08 40.26 40.26 39.03 39.32 0.1M
2021-11-05 38.90 39.94 38.69 39.75 0.1M
2021-11-04 39.23 39.23 37.79 38.43 0.1M
2021-11-03 37.66 39.32 37.48 38.99 0.1M
2021-11-02 37.08 38.07 36.83 37.86 0.1M
2021-11-01 35.90 37.09 35.50 36.92 0.1M
2021-10-29 36.19 36.19 35.42 35.78 0.1M
2021-10-27 36.99 37.14 36.10 36.24 0.1M
2021-10-26 37.91 37.91 36.91 37.05 0.1M
2021-10-25 36.95 38.21 36.75 37.76 0.1M
2021-10-22 37.10 37.50 36.70 36.86 0.1M
2021-10-21 36.37 37.01 36.31 36.82 0.1M
2021-10-20 36.50 36.83 35.88 36.52 0.1M
2021-10-19 37.05 37.05 35.81 36.47 0.1M
2021-10-18 36.64 37.49 35.60 36.71 0.0M
2021-10-15 38.10 38.23 37.01 37.07 0.1M
2021-10-14 36.90 38.38 36.56 37.59 0.1M
2021-10-13 36.35 36.86 36.17 36.46 0.1M
2021-10-12 36.55 36.84 33.55 36.41 0.1M
2021-10-11 36.90 38.37 36.65 36.92 0.2M
2021-10-08 36.70 36.89 36.28 36.68 0.1M
2021-10-07 35.91 36.91 35.91 36.69 0.1M
2021-10-06 35.88 36.12 34.91 35.51 0.1M
2021-10-05 35.99 36.89 35.44 36.50 0.1M
2021-10-04 36.02 36.51 35.74 35.79 0.1M
2021-10-01 35.04 36.50 34.84 36.04 0.1M
2021-09-30 36.12 36.74 34.75 34.79 0.1M
2021-09-29 35.61 36.26 35.20 35.95 0.0M
2021-09-28 36.65 37.43 35.48 35.55 0.1M
2021-09-27 36.09 37.47 36.09 37.08 0.1M
2021-09-24 36.84 37.09 35.16 36.16 0.1M
2021-09-23 35.25 37.05 35.19 37.00 0.2M
2021-09-22 33.90 35.37 33.41 35.22 0.1M
2021-09-21 34.12 34.43 33.10 33.75 0.1M
2021-09-20 33.45 34.03 33.01 33.92 0.1M
2021-09-17 34.08 34.30 33.56 34.25 0.4M
2021-09-16 34.26 34.48 33.27 34.34 0.1M
2021-09-15 34.39 34.39 33.48 34.06 0.1M
2021-09-14 35.53 35.53 34.05 34.24 0.1M
2021-09-13 35.76 36.47 35.01 35.29 0.1M
2021-09-10 37.17 37.23 35.26 35.38 0.1M
2021-09-09 37.34 37.60 36.70 36.80 0.1M
2021-09-08 38.12 38.49 37.22 37.37 0.1M
2021-09-07 38.20 38.47 37.06 37.97 0.2M
2021-09-03 37.00 37.56 36.31 37.56 0.1M
2021-09-02 34.72 37.26 34.65 36.76 0.3M
2021-09-01 35.58 36.18 34.33 34.60 0.2M
2021-08-31 36.13 36.19 34.78 35.58 0.1M
2021-08-30 36.44 36.84 35.29 36.16 0.1M
2021-08-27 35.69 36.35 33.28 36.05 0.2M
2021-08-26 35.50 36.37 34.12 35.28 0.2M
2021-08-25 33.62 37.66 33.29 35.40 0.7M
2021-08-24 29.24 30.84 28.65 30.71 0.2M
2021-08-23 29.74 29.85 28.77 29.09 0.1M
2021-08-20 28.88 29.87 28.84 29.54 0.0M
2021-08-19 28.48 29.23 28.40 29.09 0.1M
2021-08-18 28.64 29.64 28.64 28.82 0.0M
2021-08-17 28.75 29.14 27.90 28.79 0.1M
2021-08-16 28.67 29.26 28.05 28.89 0.0M
2021-08-13 29.30 29.48 28.58 28.84 0.0M
2021-08-12 29.18 29.34 28.58 29.23 0.1M
2021-08-11 29.26 29.31 28.22 29.21 0.0M
2021-08-10 27.75 28.66 27.61 28.65 0.0M
2021-08-09 27.93 28.20 27.76 27.78 0.0M
2021-08-06 27.78 28.82 27.39 28.18 0.1M
2021-08-05 26.79 27.80 26.74 27.47 0.0M
2021-08-04 27.27 27.29 26.39 26.75 0.1M
2021-08-03 27.26 27.70 26.39 27.53 0.1M
2021-08-02 27.67 29.16 27.00 27.14 0.1M
2021-07-30 27.01 30.10 26.50 27.59 0.2M
2021-07-29 26.03 29.28 26.03 27.30 0.1M
2021-07-28 27.71 27.85 26.18 26.67 0.1M
2021-07-27 25.84 26.03 25.39 25.89 0.0M
2021-07-26 25.76 26.31 25.76 26.10 0.0M
2021-07-23 25.97 25.97 25.45 25.65 0.0M
2021-07-22 26.38 26.44 25.33 25.68 0.1M
2021-07-21 26.17 26.95 25.80 26.56 0.1M
2021-07-20 25.29 26.53 25.16 25.94 0.1M
2021-07-19 24.93 25.64 24.89 25.14 0.1M
2021-07-16 25.87 26.21 25.47 25.47 0.1M
2021-07-15 25.90 25.90 25.16 25.74 0.0M
2021-07-14 26.25 26.68 25.48 25.63 0.0M
2021-07-13 27.06 27.06 25.80 26.06 0.1M
2021-07-12 26.21 26.60 25.93 26.54 0.1M
2021-07-09 26.05 26.96 25.79 26.45 0.1M
2021-07-08 25.56 26.16 25.13 25.61 0.1M
2021-07-07 26.43 26.99 25.85 26.12 0.1M
2021-07-06 27.99 27.99 26.58 26.62 0.1M
2021-07-02 28.59 28.59 27.59 27.61 0.1M
2021-07-01 28.39 28.79 27.99 28.46 0.1M
2021-06-30 27.38 28.36 27.20 28.13 0.1M
2021-06-29 27.92 28.22 27.33 27.37 0.1M
2021-06-28 28.23 28.23 27.57 27.78 0.1M
2021-06-25 28.08 28.73 27.95 28.22 0.3M
2021-06-24 28.16 28.41 27.71 28.14 0.0M
2021-06-23 28.23 28.58 27.93 27.95 0.1M
2021-06-22 29.22 29.22 27.74 28.23 0.1M
2021-06-21 28.24 28.73 27.92 28.72 0.1M
2021-06-18 28.31 28.60 27.59 27.90 0.2M
2021-06-17 30.49 30.49 28.79 28.87 0.1M
2021-06-16 29.43 29.96 29.09 29.79 0.1M
2021-06-15 29.46 29.92 28.85 29.70 0.1M
2021-06-14 30.67 30.70 29.11 29.18 0.1M
2021-06-11 30.84 31.19 30.38 30.68 0.1M
2021-06-10 30.67 31.26 30.45 30.80 0.1M
2021-06-09 30.21 30.89 30.14 30.40 0.1M
2021-06-08 29.70 30.60 29.57 30.10 0.1M
2021-06-07 29.13 29.85 29.04 29.61 0.1M
2021-06-04 29.03 29.06 28.30 28.86 0.0M
2021-06-03 28.67 29.17 28.28 28.95 0.1M
2021-06-02 29.11 29.15 28.68 28.72 0.1M
2021-06-01 30.74 30.86 26.27 29.04 0.4M
2021-05-28 30.54 30.94 29.86 30.53 0.1M
2021-05-27 30.58 30.69 30.02 30.23 0.1M
2021-05-26 29.57 30.51 29.37 30.20 0.1M
2021-05-25 30.73 31.07 29.36 29.61 0.1M
2021-05-24 30.71 30.94 30.18 30.71 0.1M
2021-05-21 30.27 30.90 30.25 30.65 0.1M
2021-05-20 30.36 30.36 29.27 29.92 0.1M
2021-05-19 29.92 30.58 29.24 30.41 0.1M
2021-05-18 31.06 31.27 30.32 30.47 0.0M
2021-05-17 30.65 31.19 30.37 30.90 0.1M
2021-05-14 30.29 30.95 30.04 30.82 0.1M
2021-05-13 27.60 30.27 27.60 29.89 0.1M
2021-05-12 29.66 29.82 28.28 28.54 0.1M
2021-05-11 30.98 31.29 29.23 29.85 0.1M
2021-05-10 32.31 32.50 31.06 31.29 0.1M
2021-05-07 31.50 32.31 31.17 32.31 0.0M
2021-05-06 31.15 31.70 30.82 31.55 0.1M
2021-05-05 31.23 32.15 30.57 31.17 0.1M
2021-05-04 31.08 31.77 30.42 31.05 0.1M
2021-05-03 30.68 31.94 29.90 31.13 0.1M
2021-04-30 29.38 32.48 29.38 30.23 0.3M
2021-04-29 29.80 30.06 29.48 29.59 0.1M
2021-04-28 29.26 29.69 29.01 29.57 0.1M
2021-04-27 29.28 29.34 28.59 29.26 0.1M
2021-04-26 29.92 30.05 29.13 29.27 0.1M
2021-04-23 29.45 30.17 29.40 29.60 0.1M
2021-04-22 30.12 30.37 29.28 29.28 0.1M
2021-04-21 30.33 30.78 29.17 29.83 0.1M
2021-04-20 30.54 31.41 29.86 30.18 0.1M
2021-04-19 30.17 30.69 29.82 30.69 0.1M
2021-04-16 29.75 30.64 29.57 30.47 0.1M
2021-04-15 29.58 29.78 29.08 29.70 0.1M
2021-04-14 28.75 29.45 28.75 29.17 0.1M
2021-04-13 29.13 29.13 28.50 28.74 0.0M
2021-04-12 29.90 29.90 28.87 29.04 0.0M
2021-04-09 30.32 30.32 29.53 29.78 0.0M
2021-04-08 29.96 30.36 29.51 30.26 0.1M
2021-04-07 30.80 30.80 29.66 29.86 0.1M
2021-04-06 31.35 31.60 30.79 30.79 0.0M
2021-04-05 30.90 31.25 30.45 31.04 0.1M
2021-04-01 30.22 30.88 30.03 30.51 0.1M
2021-03-31 30.57 32.20 29.83 29.95 0.2M
2021-03-30 31.00 31.10 29.89 30.51 0.1M
2021-03-29 32.29 32.75 30.40 30.70 0.1M
2021-03-26 31.56 31.91 30.75 31.88 0.1M
2021-03-25 29.47 31.44 29.10 31.14 0.1M
2021-03-24 29.74 30.81 29.38 29.88 0.1M
2021-03-23 29.76 30.43 29.04 29.33 0.1M
2021-03-22 31.32 31.32 29.85 30.12 0.1M
2021-03-19 31.52 31.80 30.45 31.00 0.4M
2021-03-18 31.98 32.86 31.32 31.64 0.1M
2021-03-17 31.54 32.33 31.30 32.11 0.1M
2021-03-16 32.71 32.71 31.26 31.65 0.1M
2021-03-15 32.87 33.05 31.74 33.00 0.1M
2021-03-12 32.77 33.28 32.20 33.12 0.1M
2021-03-11 32.67 32.77 31.75 32.63 0.1M
2021-03-10 31.57 32.64 31.57 32.49 0.1M
2021-03-09 32.00 32.00 30.80 31.40 0.1M
2021-03-08 31.35 32.11 30.74 31.70 0.2M
2021-03-05 30.34 31.52 29.74 31.33 0.1M
2021-03-04 31.02 31.02 29.12 29.68 0.1M
2021-03-03 29.90 30.90 29.62 30.18 0.1M
2021-03-02 29.00 30.38 28.90 29.53 0.1M
2021-03-01 29.00 29.56 27.38 29.11 0.2M
2021-02-26 28.36 29.44 27.56 28.44 0.1M
2021-02-25 30.28 30.51 28.02 28.13 0.1M
2021-02-24 29.49 30.73 29.49 30.68 0.1M
2021-02-23 28.32 29.44 27.95 29.26 0.1M
2021-02-22 27.95 28.75 27.84 28.55 0.2M
2021-02-19 28.18 28.51 27.75 28.37 0.2M
2021-02-18 28.04 29.23 27.97 28.06 0.2M
2021-02-17 28.20 28.89 28.16 28.36 0.0M
2021-02-16 29.07 29.28 28.48 28.61 0.0M
2021-02-12 29.48 29.69 28.61 28.90 0.0M
2021-02-11 29.13 29.97 28.78 29.76 0.1M
2021-02-10 30.02 30.47 28.72 28.95 0.1M
2021-02-09 29.48 30.40 29.40 29.93 0.1M
2021-02-08 29.72 30.44 29.39 29.77 0.1M
2021-02-05 29.96 30.76 28.34 29.20 0.1M
2021-02-04 28.84 29.98 28.84 29.98 0.1M
2021-02-03 27.90 29.27 27.25 28.97 0.1M
2021-02-02 26.40 27.05 25.59 26.56 0.1M
2021-02-01 24.21 27.49 23.77 25.73 0.1M
2021-01-29 23.96 24.83 23.69 24.19 0.1M
2021-01-28 25.00 25.00 23.81 23.86 0.1M
2021-01-27 24.56 25.69 23.47 24.54 0.1M
2021-01-26 26.31 26.31 24.92 25.20 0.1M
2021-01-25 26.73 26.73 25.80 26.14 0.0M
2021-01-22 26.44 26.89 25.96 26.64 0.1M
2021-01-21 26.96 27.21 26.24 26.64 0.1M
2021-01-20 26.54 27.25 26.50 26.79 0.1M
2021-01-19 26.99 26.99 26.13 26.47 0.1M
2021-01-15 27.74 27.74 26.32 26.43 0.1M
2021-01-14 27.94 28.71 27.20 27.48 0.1M
2021-01-13 27.87 28.04 27.38 27.38 0.1M
2021-01-12 27.73 28.23 27.00 28.04 0.1M
2021-01-11 27.65 28.07 27.37 27.46 0.1M
2021-01-08 29.26 29.83 27.94 28.18 0.1M
2021-01-07 28.79 29.22 28.39 29.13 0.1M
2021-01-06 27.71 28.82 27.41 28.69 0.1M
2021-01-05 26.71 28.30 26.71 27.08 0.2M
2021-01-04 26.73 34.10 26.34 26.71 0.3M