comScore Inc.

6.69
-0.15 (-2.19%)
At close: Mar 28, 2025, 3:55 PM
6.98
4.27%
After-hours: Mar 28, 2025, 04:04 PM EDT

SCOR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.97 6.99 6.69 6.69 -0.15 -2.19% 1,935
Mar 27, 2025 6.93 6.95 6.65 6.84 -0.25 -3.53% 6,217
Mar 26, 2025 7.15 7.15 7.09 7.09 -0.12 -1.66% 1,100
Mar 25, 2025 6.76 7.22 6.76 7.21 0.22 3.15% 26,932
Mar 24, 2025 7.21 7.21 6.85 6.99 -0.25 -3.45% 10,240
Mar 21, 2025 7.25 7.47 7.00 7.24 -0.02 -0.28% 4,805
Mar 20, 2025 6.02 8.00 6.02 7.26 1.06 17.10% 47,430
Mar 19, 2025 6.07 6.59 6.00 6.20 0.13 2.14% 7,650
Mar 18, 2025 6.12 6.12 5.95 6.07 0.03 0.50% 3,400
Mar 17, 2025 5.90 6.13 5.74 6.04 0.04 0.67% 7,400
Mar 14, 2025 6.06 6.06 5.66 6.00 -0.06 -0.99% 11,000
Mar 13, 2025 5.79 6.06 5.65 6.06 0.27 4.66% 1,500
Mar 12, 2025 5.99 6.14 5.63 5.79 -0.11 -1.86% 12,804
Mar 11, 2025 5.58 6.16 5.58 5.90 0.25 4.42% 14,300
Mar 10, 2025 6.16 6.16 5.55 5.65 -0.45 -7.38% 32,534
Mar 7, 2025 6.40 6.40 6.00 6.10 -0.21 -3.33% 4,100
Mar 6, 2025 7.33 7.33 6.12 6.31 -0.63 -9.08% 33,500
Mar 5, 2025 6.59 7.30 6.50 6.94 1.23 21.54% 131,830
Mar 4, 2025 5.85 6.11 5.65 5.71 -0.09 -1.55% 34,634
Mar 3, 2025 6.04 6.04 5.79 5.80 -0.24 -3.97% 22,909
Feb 28, 2025 6.20 6.20 5.61 6.04 -0.02 -0.33% 7,448
Feb 27, 2025 6.20 6.20 5.99 6.06 -0.07 -1.14% 8,540
Feb 26, 2025 6.23 6.40 6.02 6.13 -0.09 -1.45% 5,000
Feb 25, 2025 6.88 6.88 6.20 6.22 0.00 0.00% 16,424
Feb 24, 2025 6.47 6.68 6.22 6.22 -0.42 -6.33% 13,700
Feb 21, 2025 6.92 6.92 6.45 6.64 0.07 1.07% 5,823
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