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
2025-10-01 43.64 44.35 43.01 43.74 0.1M
2025-09-30 44.30 44.50 43.44 43.99 0.1M
2025-09-29 44.39 44.58 43.59 44.19 0.2M
2025-09-26 44.07 44.29 43.85 44.20 0.1M
2025-09-25 43.97 44.17 43.37 43.88 0.2M
2025-09-24 44.38 45.35 43.71 44.54 0.2M
2025-09-23 44.26 45.06 43.85 44.29 0.2M
2025-09-22 43.74 44.15 43.21 44.01 0.2M
2025-09-19 44.51 44.64 43.60 43.80 0.6M
2025-09-18 44.18 44.86 43.87 44.33 0.3M
2025-09-17 45.03 45.23 43.82 43.94 0.4M
2025-09-16 45.06 45.24 44.55 45.07 0.2M
2025-09-15 45.03 45.73 44.78 45.03 0.2M
2025-09-12 45.00 45.61 44.38 44.50 0.5M
2025-09-11 43.49 45.54 43.29 45.40 0.3M
2025-09-10 43.33 43.69 42.57 43.30 0.2M
2025-09-09 44.24 44.36 43.04 43.22 0.2M
2025-09-08 45.38 45.50 44.24 44.46 0.2M
2025-09-05 44.96 46.25 44.68 44.92 0.3M
2025-09-04 44.08 44.89 43.78 44.70 0.2M
2025-09-03 43.57 44.21 43.32 44.16 0.3M
2025-09-02 43.06 43.85 42.86 43.62 0.2M
2025-08-29 44.36 44.98 43.36 43.65 0.2M
2025-08-28 44.69 44.98 43.98 44.17 0.2M
2025-08-27 43.27 44.93 43.27 44.69 0.4M
2025-08-26 44.36 44.95 43.41 43.57 0.4M
2025-08-25 44.63 45.24 44.26 44.34 0.3M
2025-08-22 40.00 44.93 39.94 44.63 0.6M
2025-08-21 44.07 44.50 39.60 39.91 0.8M
2025-08-20 43.14 43.14 41.45 42.53 0.5M
2025-08-19 42.58 43.34 42.57 43.06 0.2M
2025-08-18 42.65 43.51 42.55 42.70 0.2M
2025-08-15 43.90 44.04 42.42 42.60 0.3M
2025-08-14 44.50 45.23 43.18 43.90 0.3M
2025-08-13 43.70 45.63 43.70 45.27 0.3M
2025-08-12 41.94 43.45 41.94 43.42 0.2M
2025-08-11 41.42 41.97 41.33 41.56 0.3M
2025-08-08 39.99 41.57 39.91 41.32 0.3M
2025-08-07 40.04 40.27 39.13 39.74 0.2M
2025-08-06 38.73 39.69 38.27 39.49 0.3M
2025-08-05 38.76 38.91 38.18 38.57 0.2M
2025-08-04 37.86 38.72 37.86 38.72 0.2M
2025-08-01 38.42 38.87 37.72 37.78 0.3M
2025-07-31 40.01 40.06 38.38 38.84 0.3M
2025-07-30 40.83 41.05 39.72 40.03 0.2M
2025-07-29 41.49 41.75 40.65 40.88 0.2M
2025-07-28 41.17 41.39 40.85 41.13 0.2M
2025-07-25 41.37 41.41 40.27 41.05 0.2M
2025-07-24 41.79 41.85 40.96 41.05 0.2M
2025-07-23 41.04 42.10 40.92 42.09 0.2M
2025-07-22 40.38 41.13 40.29 40.76 0.2M
2025-07-21 40.82 41.39 40.12 40.41 0.2M
2025-07-18 41.35 41.45 40.19 40.53 0.2M
2025-07-17 40.48 41.08 40.18 41.02 0.2M
2025-07-16 40.93 40.98 39.88 40.51 0.2M
2025-07-15 41.87 41.93 40.37 40.57 0.2M
2025-07-14 41.22 41.84 41.11 41.66 0.2M
2025-07-11 41.92 42.45 41.12 41.40 0.2M
2025-07-10 42.72 42.80 41.96 42.04 0.2M
2025-07-09 42.12 42.55 41.27 42.54 0.2M
2025-07-08 42.47 42.70 41.84 42.13 0.2M
2025-07-07 42.57 43.12 42.20 42.47 0.2M
2025-07-03 43.02 43.22 42.17 42.90 0.1M
2025-07-02 42.50 43.33 42.15 42.76 0.2M
2025-07-01 41.56 43.31 41.51 42.42 0.2M
2025-06-30 42.22 42.24 41.42 41.81 0.2M
2025-06-27 41.93 42.04 41.49 41.95 0.3M
2025-06-26 41.79 42.37 41.39 41.89 0.1M
2025-06-25 41.92 41.96 41.52 41.76 0.2M
2025-06-24 41.76 42.38 41.36 41.81 0.1M
2025-06-23 40.30 41.48 40.30 41.44 0.2M
2025-06-20 41.27 41.37 40.07 40.48 0.6M
2025-06-18 40.57 41.49 40.47 40.71 0.2M
2025-06-17 40.43 41.70 40.00 40.57 0.2M
2025-06-16 40.67 41.01 40.28 40.82 0.2M
2025-06-13 40.77 41.44 40.25 40.44 0.1M
2025-06-12 41.13 41.62 40.98 41.36 0.2M
2025-06-11 42.52 42.52 41.42 41.52 0.2M
2025-06-10 42.03 42.62 41.77 42.15 0.1M
2025-06-09 41.93 42.27 41.79 41.97 0.1M
2025-06-06 42.00 42.37 41.16 41.50 0.2M
2025-06-05 41.14 41.71 40.92 41.43 0.2M
2025-06-04 41.29 41.48 41.00 41.09 0.2M
2025-06-03 39.97 41.41 39.97 41.37 0.2M
2025-06-02 40.30 40.30 38.97 40.02 0.2M
2025-05-30 40.46 40.63 40.14 40.38 0.3M
2025-05-29 40.71 41.10 40.23 40.65 0.1M
2025-05-28 40.96 41.29 40.35 40.64 0.1M
2025-05-27 39.78 41.11 39.55 41.06 0.1M
2025-05-23 39.03 39.65 38.03 39.27 0.1M
2025-05-22 39.56 40.01 39.05 39.80 0.2M
2025-05-21 39.78 40.37 38.95 39.58 0.2M
2025-05-20 40.53 40.75 40.09 40.22 0.2M
2025-05-19 40.12 40.75 40.01 40.48 0.1M
2025-05-16 40.59 40.98 40.27 40.79 0.2M
2025-05-15 40.50 40.91 40.38 40.78 0.1M
2025-05-14 41.84 41.84 40.65 40.68 0.2M
2025-05-13 40.11 42.08 40.11 42.06 0.3M
2025-05-12 41.45 41.88 40.16 40.63 0.3M
2025-05-09 38.31 40.37 37.99 39.83 0.3M
2025-05-08 36.96 38.67 36.11 38.39 0.6M
2025-05-07 36.00 36.88 35.59 36.12 0.6M
2025-05-06 35.36 36.02 34.53 35.92 0.3M
2025-05-05 34.02 34.50 33.81 34.33 0.2M
2025-05-02 33.40 34.48 33.39 34.48 0.2M
2025-05-01 33.11 33.60 32.76 33.39 0.2M
2025-04-30 32.78 33.09 32.48 32.99 0.2M
2025-04-29 32.91 33.49 32.77 33.45 0.1M
2025-04-28 32.81 33.38 32.44 32.86 0.2M
2025-04-25 32.43 32.96 32.27 32.96 0.1M
2025-04-24 31.88 32.69 31.43 32.61 0.1M
2025-04-23 32.22 33.03 31.84 31.88 0.1M
2025-04-22 31.56 32.21 30.83 31.49 0.2M
2025-04-21 31.34 31.54 30.76 31.22 0.1M
2025-04-17 31.26 32.04 31.26 31.74 0.2M
2025-04-16 31.15 31.55 30.75 31.29 0.2M
2025-04-15 31.55 31.71 31.07 31.35 0.4M
2025-04-14 31.75 31.75 30.99 31.11 0.3M
2025-04-11 30.93 31.56 29.89 31.23 0.2M
2025-04-10 31.25 31.99 29.89 31.03 0.3M
2025-04-09 29.22 32.56 28.82 32.15 0.3M
2025-04-08 31.18 31.38 29.31 29.63 0.2M
2025-04-07 29.21 31.40 28.75 30.10 0.3M
2025-04-04 30.23 30.69 29.55 30.27 0.3M
2025-04-03 32.63 33.68 31.10 31.59 0.3M
2025-04-02 33.22 34.48 33.22 34.25 0.2M
2025-04-01 33.99 34.28 33.44 33.79 0.2M
2025-03-31 34.04 34.65 33.68 34.01 0.4M
2025-03-28 35.42 35.42 34.32 34.47 0.2M
2025-03-27 35.72 35.90 35.28 35.44 0.2M
2025-03-26 36.37 36.90 35.54 35.76 0.2M
2025-03-25 36.86 37.02 36.01 36.28 0.2M
2025-03-24 35.23 37.01 35.23 36.92 0.4M
2025-03-21 36.14 36.40 34.49 35.33 2.3M
2025-03-20 36.79 37.42 36.55 36.65 0.2M
2025-03-19 36.73 37.43 36.57 37.17 0.2M
2025-03-18 36.16 37.01 36.16 36.71 0.3M
2025-03-17 35.88 36.65 35.88 36.48 0.3M
2025-03-14 35.45 36.42 35.29 36.09 0.3M
2025-03-13 35.85 36.60 35.18 35.24 0.4M
2025-03-12 36.17 36.54 35.05 35.65 0.3M
2025-03-11 36.20 36.68 35.80 36.04 0.3M
2025-03-10 36.25 37.06 36.00 36.23 0.3M
2025-03-07 36.44 37.49 36.02 36.72 0.2M
2025-03-06 35.13 36.77 35.09 36.62 0.2M
2025-03-05 35.63 36.18 35.09 35.48 0.2M
2025-03-04 35.88 36.20 35.46 35.61 0.3M
2025-03-03 36.75 36.95 36.11 36.23 0.4M
2025-02-28 36.68 36.88 36.05 36.61 0.4M
2025-02-27 36.64 37.09 36.12 36.38 0.3M
2025-02-26 36.55 37.00 36.29 36.64 0.3M
2025-02-25 36.77 37.03 36.26 36.58 0.4M
2025-02-24 37.44 37.65 36.80 36.99 0.2M
2025-02-21 38.16 38.43 37.07 37.20 0.2M
2025-02-20 37.45 38.05 36.71 37.82 0.2M
2025-02-19 37.18 37.42 36.78 37.19 0.2M
2025-02-18 37.51 37.78 36.96 37.49 0.2M
2025-02-14 37.35 37.81 37.08 37.42 0.1M
2025-02-13 37.35 37.58 36.81 37.34 0.2M
2025-02-12 37.47 37.74 36.63 37.12 0.2M
2025-02-11 38.55 39.22 37.82 37.96 0.2M
2025-02-10 38.00 38.81 37.39 38.76 0.3M
2025-02-07 38.61 39.39 37.80 38.02 0.2M
2025-02-06 39.82 40.18 38.56 38.78 0.3M
2025-02-05 40.27 40.83 39.70 39.77 0.2M
2025-02-04 40.03 41.15 39.85 40.08 0.2M
2025-02-03 40.87 41.21 40.06 40.34 0.3M
2025-01-31 43.16 43.83 41.36 41.85 0.4M
2025-01-30 47.83 48.13 41.67 42.59 0.6M
2025-01-29 50.38 50.76 49.36 49.99 0.2M
2025-01-28 50.23 50.75 49.48 50.55 0.1M
2025-01-27 50.59 51.13 49.95 50.42 0.1M
2025-01-24 50.90 51.49 50.72 51.02 0.1M
2025-01-23 51.03 51.66 50.80 51.21 0.2M
2025-01-22 51.50 52.02 51.21 51.35 0.2M
2025-01-21 50.93 52.06 50.73 51.68 0.1M
2025-01-17 50.60 51.23 49.94 50.46 0.1M
2025-01-16 49.40 50.53 49.32 50.04 0.2M
2025-01-15 50.59 51.17 49.58 49.65 0.1M
2025-01-14 47.87 49.44 47.87 49.30 0.1M
2025-01-13 47.12 47.72 46.61 47.59 0.1M
2025-01-10 46.90 47.59 46.35 47.35 0.2M
2025-01-08 47.52 47.88 46.48 47.86 0.1M
2025-01-07 47.93 48.53 47.46 48.02 0.2M
2025-01-06 47.65 48.94 47.44 47.80 0.2M
2025-01-03 47.01 47.73 46.96 47.61 0.1M
2025-01-02 47.79 48.98 46.84 47.03 0.1M