ScanSource Inc（SCSC）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	60.24	61.02	59.72	60.02	-0.69%	247,838
2026-10-15	60.93	61.01	59.00	60.44	-0.20%	197,331
2026-10-14	60.96	61.87	59.94	60.56	-2.28%	190,974
2026-10-13	60.65	62.83	59.18	61.97	+2.14%	252,530
2026-10-12	61.07	61.73	60.27	60.67	-0.43%	238,008
2026-10-09	59.04	61.07	58.49	60.93	+2.99%	196,600
2026-10-08	59.72	60.33	58.73	59.16	-0.87%	339,113
2026-10-07	60.38	60.89	59.55	59.68	-2.07%	228,694
2026-10-06	61.10	61.29	60.41	60.94	-0.11%	205,429
2026-10-05	61.89	63.17	60.68	61.01	-1.17%	269,879
2026-10-02	62.74	63.37	61.36	61.73	-0.79%	278,292
2026-10-01	58.71	62.34	58.71	62.22	+5.94%	660,947
2026-09-30	57.86	58.82	57.57	58.73	+1.52%	305,592
2026-09-29	57.77	58.13	57.09	57.85	+0.12%	198,651
2026-09-28	58.00	58.00	57.06	57.78	-0.89%	122,674
2026-09-25	58.55	59.28	58.24	58.30	+0.40%	188,892
2026-09-24	58.00	58.34	56.33	58.07	-0.71%	213,833
2026-09-23	57.56	59.15	57.14	58.48	+1.27%	181,100
2026-09-22	57.76	58.81	57.41	57.75	+0.80%	186,625
2026-09-21	57.65	57.76	56.70	57.29	+0.72%	238,748
2026-09-18	57.83	58.15	56.37	56.88	-1.34%	632,186
2026-09-17	57.38	57.82	57.08	57.65	+1.64%	203,772
2026-09-16	57.49	58.14	56.04	56.72	-1.58%	307,484
2026-09-15	57.70	58.77	57.20	57.63	-1.64%	191,060
2026-09-14	57.89	58.80	57.25	58.59	+0.69%	213,363
2026-09-11	56.16	58.59	55.78	58.19	+4.79%	259,093
2026-09-10	56.91	57.58	55.00	55.53	-2.51%	327,388
2026-09-09	57.53	57.92	56.84	56.96	-1.27%	276,362
2026-09-08	58.48	58.48	57.32	57.69	-1.35%	389,020
2026-09-04	57.28	58.60	56.91	58.48	+1.07%	283,373
2026-09-03	56.64	58.00	56.11	57.86	+2.15%	236,580
2026-09-02	56.24	57.21	55.52	56.64	+0.71%	321,049
2026-09-01	56.56	57.31	55.78	56.24	-1.49%	198,323
2026-08-31	56.42	57.63	55.59	57.09	+0.95%	315,957
2026-08-28	58.15	59.31	56.32	56.55	-2.67%	197,834
2026-08-27	56.13	58.17	56.06	58.10	+3.44%	215,082
2026-08-26	56.09	56.60	55.00	56.17	-0.04%	281,277
2026-08-25	54.61	56.21	53.76	56.19	+3.81%	384,227
2026-08-24	54.06	55.84	53.41	54.13	-0.40%	420,488
2026-08-21	55.98	56.21	53.65	54.35	-3.62%	546,683
2026-08-20	64.84	66.78	56.00	56.39	+9.67%	1,087,817
2026-08-19	52.49	53.06	51.03	51.42	-1.66%	300,159
2026-08-18	51.53	52.50	50.79	52.29	+1.12%	239,457
2026-08-17	50.54	51.81	49.41	51.71	-2.78%	253,591
2026-08-14	52.66	53.53	52.48	53.19	+1.64%	183,589
2026-08-13	52.68	52.93	51.90	52.33	+0.67%	261,872
2026-08-12	51.93	52.26	50.68	51.98	+0.25%	260,594
2026-08-11	54.20	55.85	51.66	51.85	-3.96%	335,936
2026-08-10	54.85	55.43	53.87	53.99	-1.75%	275,972
2026-08-07	57.07	57.76	54.64	54.95	-3.49%	249,351
2026-08-06	56.88	58.30	56.40	56.94	-0.75%	382,694
2026-08-05	58.89	58.89	57.22	57.37	-2.58%	268,387
2026-08-04	57.53	59.60	57.53	58.89	+3.08%	225,907
2026-08-03	57.46	58.39	56.61	57.13	+0.90%	185,955
2026-07-31	56.41	57.26	54.87	56.62	+0.25%	235,396
2026-07-30	57.82	58.32	56.25	56.48	-1.57%	173,713
2026-07-29	57.11	58.94	57.11	57.38	+0.19%	178,752
2026-07-28	55.82	57.57	55.55	57.27	+2.97%	140,773
2026-07-27	55.29	56.02	54.62	55.62	+1.35%	127,366
2026-07-24	54.73	55.73	54.07	54.88	+1.86%	243,200
2026-07-23	54.43	54.96	53.44	53.88	-1.71%	265,067
2026-07-22	55.14	55.84	54.21	54.82	-1.24%	191,200
2026-07-21	54.33	55.69	54.33	55.51	+2.34%	128,634
2026-07-20	54.89	55.15	53.57	54.24	-1.00%	170,755
2026-07-17	53.98	54.90	53.95	54.79	+0.18%	195,834
2026-07-16	53.14	54.92	53.14	54.69	+2.53%	187,647
2026-07-15	53.99	54.17	52.11	53.34	-1.02%	164,097
2026-07-14	54.21	54.57	53.40	53.89	+0.06%	127,412
2026-07-13	53.35	54.33	53.18	53.86	+1.47%	165,624
2026-07-10	53.54	53.89	52.88	53.08	-0.71%	169,451
2026-07-09	51.76	53.46	50.85	53.46	+3.54%	171,018
2026-07-08	51.02	51.83	50.45	51.63	+0.19%	181,710
2026-07-07	51.20	52.15	50.12	51.53	+0.27%	194,766
2026-07-06	50.87	51.56	50.67	51.39	+1.02%	174,344
2026-07-02	52.25	52.37	50.58	50.87	-2.85%	201,535
2026-07-01	52.73	53.14	52.23	52.36	+0.52%	206,576
2026-06-30	51.15	52.42	51.15	52.09	+1.58%	183,958
2026-06-29	50.85	51.49	50.25	51.28	+0.81%	239,656
2026-06-26	50.30	51.25	50.06	50.87	+0.67%	568,555
2026-06-25	50.20	50.80	49.74	50.53	+1.65%	179,921
2026-06-24	49.42	50.15	49.19	49.71	+1.06%	177,510
2026-06-23	49.00	49.94	48.52	49.19	-0.28%	183,533
2026-06-22	49.63	50.14	49.20	49.33	-0.60%	253,168
2026-06-18	49.55	50.00	48.94	49.63	+2.04%	499,543
2026-06-17	49.00	49.45	48.20	48.64	-1.28%	267,008
2026-06-16	49.59	50.16	49.17	49.27	-0.16%	165,340
2026-06-15	50.49	50.63	49.08	49.35	-1.32%	180,072
2026-06-12	49.54	50.43	48.73	50.01	+0.95%	138,562
2026-06-11	49.06	49.68	47.66	49.54	+1.39%	165,346
2026-06-10	49.03	49.69	48.69	48.86	-0.02%	165,778
2026-06-09	48.23	49.22	47.17	48.87	+1.50%	243,462
2026-06-08	46.84	48.68	46.12	48.15	+3.08%	241,743
2026-06-05	47.23	47.46	46.11	46.71	-1.54%	241,847
2026-06-04	46.46	47.50	46.01	47.44	+3.42%	219,611
2026-06-03	47.77	47.78	45.28	45.87	-4.60%	295,457
2026-06-02	48.18	48.70	47.78	48.08	-0.10%	325,586
2026-06-01	46.11	48.22	45.27	48.13	+4.02%	219,219
2026-05-29	45.99	47.31	45.80	46.27	+0.98%	252,150
2026-05-28	45.50	46.00	45.15	45.82	+0.90%	168,764
2026-05-27	45.26	46.01	44.89	45.41	+1.02%	190,670
2026-05-26	44.36	45.37	44.36	44.95	+1.95%	296,148
2026-05-22	42.87	44.27	42.87	44.09	+3.28%	147,100
2026-05-21	42.70	42.91	42.17	42.69	-0.95%	204,332
2026-05-20	42.54	43.42	42.23	43.10	+1.46%	153,667
2026-05-19	42.50	42.96	42.23	42.48	-1.14%	307,599
2026-05-18	42.23	43.38	41.76	42.97	+2.04%	176,912
2026-05-15	42.05	42.95	42.01	42.11	-1.89%	309,208
2026-05-14	42.51	43.38	41.92	42.92	+2.17%	212,140
2026-05-13	43.40	43.80	40.88	42.01	-3.43%	470,351
2026-05-12	43.63	43.95	43.25	43.50	-0.53%	320,961
2026-05-11	45.90	46.63	43.64	43.73	-4.73%	308,846
2026-05-08	43.48	46.09	43.39	45.90	+6.03%	395,895
2026-05-07	43.25	45.55	41.12	43.29	+5.77%	460,738
2026-05-06	42.53	42.67	40.76	40.93	-3.08%	282,882
2026-05-05	41.39	42.36	41.39	42.23	+2.33%	198,574
2026-05-04	41.08	42.19	40.37	41.27	+0.29%	233,740
2026-05-01	41.37	41.83	40.43	41.15	+0.07%	240,921
2026-04-30	40.30	41.24	39.94	41.12	+2.03%	214,636
2026-04-29	40.52	40.72	40.10	40.30	-0.93%	245,111
2026-04-28	40.76	41.14	40.33	40.68	+0.05%	251,386
2026-04-27	40.39	41.09	37.86	40.66	+0.57%	333,792
2026-04-24	39.88	40.62	39.41	40.43	+1.23%	154,846
2026-04-23	40.46	40.85	39.27	39.94	-1.04%	271,193
2026-04-22	40.53	40.97	40.25	40.36	-0.10%	157,769
2026-04-21	39.34	41.01	39.04	40.40	+2.62%	251,187
2026-04-20	39.40	39.85	39.25	39.37	-0.46%	121,651
2026-04-17	39.29	39.98	38.74	39.55	+2.51%	167,105
2026-04-16	37.89	38.77	37.81	38.58	+1.02%	178,771
2026-04-15	38.36	38.63	38.06	38.19	-1.09%	153,164
2026-04-14	39.21	39.76	38.60	38.61	-1.40%	185,904
2026-04-13	37.90	39.28	37.77	39.16	+2.81%	155,749
2026-04-10	38.30	38.41	37.82	38.09	-0.31%	133,109
2026-04-09	38.01	38.68	37.92	38.21	+0.13%	213,711
2026-04-08	38.71	39.16	38.05	38.16	+2.66%	232,466
2026-04-07	36.80	37.44	36.59	37.17	+0.73%	241,733
2026-04-06	36.53	36.94	36.21	36.90	+1.12%	148,468
2026-04-02	35.95	37.13	35.84	36.49	-0.16%	210,667
2026-04-01	36.62	37.23	36.33	36.55	+0.69%	219,285
2026-03-31	36.45	36.80	35.44	36.30	+1.17%	212,913
2026-03-30	36.33	36.48	35.72	35.88	-0.47%	193,344
2026-03-27	36.48	36.61	35.95	36.05	-2.01%	199,533
2026-03-26	36.45	37.13	36.16	36.79	+0.08%	243,952
2026-03-25	36.92	37.29	36.20	36.76	+0.19%	170,153
2026-03-24	35.57	37.01	35.29	36.69	+2.03%	208,916
2026-03-23	35.85	36.44	35.13	35.96	+3.84%	197,719
2026-03-20	35.10	35.24	34.31	34.63	-1.06%	516,977
2026-03-19	33.82	35.46	33.79	35.00	+2.13%	237,382
2026-03-18	35.04	35.48	34.10	34.27	-3.63%	263,865
2026-03-17	35.77	36.16	35.25	35.56	+0.31%	153,189
2026-03-16	36.12	36.33	35.43	35.45	-1.09%	234,324
2026-03-13	36.06	36.48	35.32	35.84	-0.31%	196,543
2026-03-12	35.49	36.58	35.49	35.95	-0.61%	201,184
2026-03-11	35.86	36.48	35.75	36.17	-0.08%	175,511
2026-03-10	35.73	36.97	35.73	36.20	+0.33%	201,294
2026-03-09	35.59	36.18	35.14	36.08	-0.30%	211,155
2026-03-06	36.44	36.83	35.56	36.19	-3.93%	194,877
2026-03-05	37.74	37.93	37.05	37.67	-1.10%	266,707
2026-03-04	37.29	38.31	37.13	38.09	+2.75%	175,242
2026-03-03	35.97	37.28	35.64	37.07	+0.49%	162,884
2026-03-02	36.17	36.99	36.13	36.89	+0.30%	152,920
2026-02-27	36.50	36.89	36.10	36.78	-1.08%	180,761
2026-02-26	37.00	37.52	36.82	37.18	+0.84%	193,873
2026-02-25	36.63	37.05	36.03	36.87	+1.88%	147,323
2026-02-24	35.97	36.81	35.97	36.19	+1.09%	186,719
2026-02-23	37.25	37.27	35.55	35.80	-3.87%	258,853
2026-02-20	37.04	38.34	36.81	37.24	-0.03%	199,055
2026-02-19	36.88	37.66	36.80	37.25	+0.00%	239,873
2026-02-18	36.33	37.49	36.33	37.25	+1.83%	227,273
2026-02-17	36.96	37.35	36.00	36.58	+2.41%	217,764
2026-02-13	35.00	35.92	34.81	35.72	+3.06%	254,162
2026-02-12	35.23	35.57	33.76	34.66	-0.03%	260,570
2026-02-11	36.58	37.42	34.32	34.67	-5.56%	244,379
2026-02-10	37.77	38.41	36.62	36.71	-2.32%	235,068
2026-02-09	38.43	38.94	37.35	37.58	-2.11%	289,332
2026-02-06	36.87	39.60	36.87	38.39	+5.58%	747,064
2026-02-05	36.94	40.16	35.54	36.36	-17.98%	620,242
2026-02-04	44.00	45.23	43.79	44.33	+0.91%	289,106
2026-02-03	44.04	44.72	43.16	43.93	-0.59%	236,938
2026-02-02	42.97	44.55	42.41	44.19	+2.79%	189,379
2026-01-30	42.05	43.25	41.85	42.99	+1.01%	216,226
2026-01-29	41.52	42.63	41.52	42.56	+2.68%	155,301
2026-01-28	41.35	42.04	41.02	41.45	+0.78%	149,500
2026-01-27	41.13	41.38	40.35	41.13	+0.19%	185,737
2026-01-26	40.69	41.25	39.98	41.05	+0.84%	174,981
2026-01-23	41.16	41.35	40.23	40.71	-1.79%	191,632
2026-01-22	41.38	41.78	41.24	41.45	+0.68%	179,779
2026-01-21	39.72	41.58	39.72	41.17	+4.47%	155,207
2026-01-20	40.29	40.80	39.34	39.41	-4.60%	224,377
2026-01-16	41.94	42.30	41.08	41.31	-1.74%	166,685
2026-01-15	41.28	42.23	41.28	42.04	+1.89%	112,409
2026-01-14	41.39	41.73	41.06	41.26	-0.48%	148,466
2026-01-13	41.27	41.90	41.22	41.46	+0.78%	147,171
2026-01-12	40.51	41.28	40.12	41.14	+0.88%	142,161
2026-01-09	40.37	41.00	40.02	40.78	+0.84%	216,321
2026-01-08	39.24	41.00	39.24	40.44	+2.15%	326,268
2026-01-07	39.73	39.78	38.61	39.59	+0.28%	234,951
2026-01-06	39.13	39.59	38.69	39.48	+0.20%	137,669
2026-01-05	39.08	39.74	39.08	39.40	+0.87%	122,795
2026-01-02	39.24	39.68	38.74	39.06	+0.00%	132,527
2025-12-31	39.58	39.61	39.02	39.06	-1.21%	99,631
2025-12-30	39.86	39.93	39.52	39.54	-0.75%	99,760
2025-12-29	39.56	39.86	39.24	39.84	+0.33%	148,287
2025-12-26	39.61	39.83	39.30	39.71	-0.08%	107,803
2025-12-24	39.58	40.00	39.55	39.74	+0.53%	78,736
2025-12-23	39.90	40.20	39.50	39.53	-1.22%	229,514
2025-12-22	41.07	41.62	39.99	40.02	-2.56%	151,016
2025-12-19	41.43	42.00	40.93	41.07	-1.23%	890,583
2025-12-18	41.99	42.21	41.27	41.58	+0.22%	224,813
2025-12-17	41.57	42.24	38.90	41.49	-0.60%	209,725
2025-12-16	40.72	42.04	40.08	41.74	+2.66%	194,806
2025-12-15	42.05	42.37	40.58	40.66	-3.01%	246,696
2025-12-12	42.76	43.41	41.66	41.92	-1.94%	194,547
2025-12-11	42.37	42.93	42.02	42.75	+1.28%	180,031
2025-12-10	41.08	42.45	40.65	42.21	+2.75%	154,688
2025-12-09	40.69	41.43	40.06	41.08	+0.88%	140,837
2025-12-08	41.39	41.39	40.55	40.72	-0.56%	161,799
2025-12-05	41.22	41.50	40.69	40.95	-1.09%	182,934
2025-12-04	41.78	42.20	41.37	41.40	-0.91%	128,726
2025-12-03	41.86	42.24	41.18	41.78	-0.21%	194,234
2025-12-02	41.43	42.10	41.03	41.87	+1.72%	171,714
2025-12-01	40.88	41.39	40.64	41.16	+0.10%	122,351
2025-11-28	41.47	41.74	40.95	41.12	-0.51%	73,950
2025-11-26	41.21	41.82	40.95	41.33	+0.49%	232,736
2025-11-25	40.52	41.64	40.01	41.13	+2.31%	205,486
2025-11-24	39.60	40.44	39.21	40.20	+1.75%	129,763
2025-11-21	37.79	39.88	37.51	39.51	+4.75%	175,686
2025-11-20	39.04	40.24	37.36	37.72	-2.10%	146,209
2025-11-19	38.70	39.02	38.39	38.53	-0.41%	136,687
2025-11-18	38.76	39.19	38.36	38.69	-0.26%	153,525
2025-11-17	40.52	41.05	38.52	38.79	-4.72%	131,680
2025-11-14	40.47	40.84	40.16	40.71	-0.25%	153,088
2025-11-13	41.03	41.97	40.62	40.81	-1.59%	201,462
2025-11-12	40.74	41.82	40.74	41.47	+2.02%	149,267
2025-11-11	41.18	41.39	40.55	40.65	-1.55%	150,881
2025-11-10	41.25	41.40	40.43	41.29	+1.70%	175,184
2025-11-07	41.09	41.19	39.89	40.60	-1.43%	216,088
2025-11-06	37.36	41.92	36.00	41.19	-1.62%	286,874
2025-11-05	41.11	41.92	40.95	41.87	+1.95%	174,580
2025-11-04	41.69	41.69	40.67	41.07	-2.86%	154,255
2025-11-03	42.76	42.84	42.04	42.28	-1.46%	238,819
2025-10-31	42.23	43.34	42.08	42.91	+1.53%	146,145
2025-10-30	41.84	42.63	41.82	42.26	+0.60%	140,956
2025-10-29	42.11	42.61	41.68	42.01	-0.73%	228,307
2025-10-28	42.07	42.60	41.62	42.32	-0.14%	79,503
2025-10-27	43.07	43.50	42.28	42.38	-1.24%	110,724
2025-10-24	43.41	43.44	42.76	42.91	+0.07%	119,892
2025-10-23	42.34	43.24	42.24	42.88	+1.28%	98,366
2025-10-22	42.95	43.11	42.03	42.34	-1.42%	133,129
2025-10-21	42.32	43.20	42.32	42.95	+0.75%	96,506
2025-10-20	42.02	42.77	41.92	42.63	+2.50%	94,748

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+16.69%）。最弱月份：2月（-13.01%）。基于2年每日数据（2025–2026）。

1月-0.48%
2月-13.01%
3月-3.86%
4月+5.07%
5月+16.69%
6月+6.35%
7月-0.15%
8月+7.73%
9月+2.64%
10月-2.09%
11月-2.74%
12月-5.10%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ScanSource Inc（SCSC）最新收盘价是多少？

2026-10-16 收于 60.02，来自Closelook数据湖的每日价格记录。

SCSC 的52周最高价和最低价是多少？

过去52周最高 66.78、最低 33.76（截至 2026-10-16）。

ScanSource Inc 历史上最强和最弱的月份是哪个？

历史上，SCSC 最强的日历月份是5月（平均 +16.69%），最弱的是2月（平均 -13.01%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。