comScore Inc. (SCOR)
6.47
-0.10 (-1.52%)
At close: Feb 21, 2025, 3:58 PM
6.47
0.00%
After-hours: Feb 21, 2025, 03:53 PM EST
SCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.00 | 7.37 | 6.57 | 6.57 | -0.32 | -4.64% | 20,405 |
| Feb 19, 2025 | 7.44 | 7.44 | 6.89 | 6.89 | -0.26 | -3.64% | 14,609 |
| Feb 18, 2025 | 7.11 | 7.24 | 7.08 | 7.15 | 0.02 | 0.28% | 6,800 |
| Feb 14, 2025 | 7.03 | 7.28 | 6.92 | 7.13 | -0.11 | -1.52% | 7,500 |
| Feb 13, 2025 | 7.13 | 7.25 | 6.95 | 7.24 | 0.14 | 1.97% | 11,032 |
| Feb 12, 2025 | 6.98 | 7.49 | 6.84 | 7.10 | -0.11 | -1.53% | 7,148 |
| Feb 11, 2025 | 7.66 | 8.06 | 7.06 | 7.21 | -0.45 | -5.87% | 31,200 |
| Feb 10, 2025 | 7.77 | 7.99 | 7.66 | 7.66 | -0.19 | -2.42% | 17,100 |
| Feb 7, 2025 | 8.31 | 8.49 | 7.31 | 7.85 | -0.56 | -6.66% | 68,342 |
| Feb 6, 2025 | 8.36 | 8.80 | 8.21 | 8.41 | 0.08 | 0.96% | 69,100 |
| Feb 5, 2025 | 7.70 | 8.37 | 7.70 | 8.33 | 0.70 | 9.17% | 37,100 |
| Feb 4, 2025 | 7.34 | 7.76 | 7.25 | 7.63 | 0.41 | 5.68% | 4,841 |
| Feb 3, 2025 | 7.41 | 7.45 | 6.82 | 7.22 | -0.27 | -3.60% | 6,702 |
| Jan 31, 2025 | 7.02 | 7.49 | 7.02 | 7.49 | 0.35 | 4.90% | 8,385 |
| Jan 30, 2025 | 7.23 | 7.23 | 7.07 | 7.14 | -0.03 | -0.42% | 17,200 |
| Jan 29, 2025 | 6.96 | 7.17 | 6.96 | 7.17 | 0.15 | 2.14% | 60,400 |
| Jan 28, 2025 | 7.05 | 7.21 | 6.81 | 7.02 | 0.15 | 2.18% | 51,440 |
| Jan 27, 2025 | 7.26 | 7.26 | 6.79 | 6.87 | -0.28 | -3.92% | 73,714 |
| Jan 24, 2025 | 8.08 | 8.08 | 7.00 | 7.15 | -0.65 | -8.33% | 29,100 |
| Jan 23, 2025 | 6.38 | 8.21 | 6.36 | 7.80 | 1.76 | 29.14% | 133,426 |
| Jan 22, 2025 | 6.34 | 6.48 | 5.82 | 6.04 | -0.16 | -2.58% | 37,036 |
| Jan 21, 2025 | 6.32 | 6.58 | 6.20 | 6.20 | -0.28 | -4.32% | 7,400 |
| Jan 17, 2025 | 6.55 | 6.67 | 6.41 | 6.48 | -0.02 | -0.31% | 17,000 |
| Jan 16, 2025 | 6.21 | 6.69 | 6.14 | 6.50 | 0.17 | 2.69% | 8,400 |
| Jan 15, 2025 | 6.25 | 6.59 | 6.20 | 6.33 | 0.31 | 5.15% | 28,300 |
| Jan 14, 2025 | 6.31 | 6.49 | 6.00 | 6.02 | -0.29 | -4.60% | 131,205 |
| Jan 13, 2025 | 6.11 | 6.31 | 5.91 | 6.31 | -0.01 | -0.16% | 53,400 |
| Jan 10, 2025 | 6.21 | 6.32 | 6.20 | 6.32 | 0.01 | 0.16% | 21,833 |
| Jan 8, 2025 | 6.39 | 6.42 | 6.10 | 6.31 | 0.29 | 4.82% | 6,326 |
| Jan 7, 2025 | 6.22 | 6.22 | 5.81 | 6.02 | -0.23 | -3.68% | 23,400 |
| Jan 6, 2025 | 6.74 | 6.99 | 6.25 | 6.25 | -0.43 | -6.44% | 24,700 |
| Jan 3, 2025 | 7.04 | 7.20 | 6.58 | 6.68 | -0.03 | -0.45% | 23,400 |
| Jan 2, 2025 | 5.87 | 7.06 | 5.87 | 6.71 | 0.87 | 14.90% | 13,438 |
| Dec 31, 2024 | 5.55 | 6.00 | 5.55 | 5.84 | 0.19 | 3.36% | 81,508 |
| Dec 30, 2024 | 5.86 | 5.88 | 5.53 | 5.65 | -0.12 | -2.08% | 73,426 |
| Dec 27, 2024 | 5.90 | 5.90 | 5.75 | 5.77 | -0.10 | -1.70% | 16,400 |
| Dec 26, 2024 | 6.10 | 6.10 | 5.60 | 5.87 | -0.13 | -2.17% | 42,600 |
| Dec 24, 2024 | 6.30 | 6.52 | 6.00 | 6.00 | -0.42 | -6.54% | 19,040 |
| Dec 23, 2024 | 6.45 | 6.67 | 6.33 | 6.42 | -0.08 | -1.23% | 16,700 |
| Dec 20, 2024 | 6.45 | 6.68 | 6.40 | 6.50 | 0.11 | 1.72% | 23,100 |
| Dec 19, 2024 | 7.05 | 7.05 | 6.07 | 6.39 | -0.35 | -5.19% | 34,744 |
| Dec 18, 2024 | 6.82 | 6.82 | 6.60 | 6.74 | -0.20 | -2.88% | 9,910 |
| Dec 17, 2024 | 7.30 | 7.30 | 6.75 | 6.94 | -0.02 | -0.29% | 9,000 |
| Dec 16, 2024 | 7.21 | 7.23 | 6.89 | 6.96 | -0.13 | -1.83% | 16,400 |
| Dec 13, 2024 | 7.20 | 7.20 | 6.78 | 7.09 | 0.00 | 0.00% | 14,543 |
| Dec 12, 2024 | 7.55 | 7.67 | 6.90 | 7.09 | -0.61 | -7.92% | 31,204 |
| Dec 11, 2024 | 7.60 | 7.72 | 7.41 | 7.70 | 0.17 | 2.26% | 8,700 |
| Dec 10, 2024 | 7.56 | 7.68 | 7.35 | 7.53 | -0.20 | -2.59% | 13,800 |
| Dec 9, 2024 | 7.42 | 7.74 | 7.42 | 7.73 | 0.31 | 4.18% | 5,800 |
| Dec 6, 2024 | 7.33 | 7.69 | 7.32 | 7.42 | -0.22 | -2.88% | 15,900 |