comScore Inc. (SCOR)
6.12
-0.03 (-0.49%)
At close: Jan 14, 2025, 3:58 PM
6.02
-1.67%
After-hours Jan 14, 2025, 03:59 PM EST
SCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2024 | 7.81 | 7.99 | 7.48 | 7.64 | -0.15 | -1.93% | 8,014 |
| Dec 4, 2024 | 7.95 | 8.10 | 7.75 | 7.79 | 0.02 | 0.26% | 11,700 |
| Dec 3, 2024 | 7.97 | 8.07 | 7.76 | 7.77 | -0.29 | -3.60% | 14,441 |
| Dec 2, 2024 | 8.41 | 8.41 | 7.59 | 8.06 | -0.32 | -3.82% | 21,806 |
| Nov 29, 2024 | 8.22 | 8.69 | 8.06 | 8.38 | 0.13 | 1.58% | 15,142 |
| Nov 27, 2024 | 7.57 | 8.75 | 7.52 | 8.25 | 0.39 | 4.96% | 44,300 |
| Nov 26, 2024 | 7.71 | 7.98 | 7.63 | 7.86 | 0.03 | 0.38% | 13,400 |
| Nov 25, 2024 | 7.77 | 8.00 | 7.63 | 7.83 | 0.24 | 3.16% | 18,900 |
| Nov 22, 2024 | 7.69 | 7.88 | 7.53 | 7.59 | -0.06 | -0.78% | 13,000 |
| Nov 21, 2024 | 7.44 | 7.65 | 6.96 | 7.65 | 0.32 | 4.37% | 26,503 |
| Nov 20, 2024 | 7.32 | 7.49 | 7.32 | 7.33 | -0.02 | -0.27% | 13,200 |
| Nov 19, 2024 | 7.32 | 7.69 | 7.32 | 7.35 | 0.03 | 0.41% | 21,800 |
| Nov 18, 2024 | 7.24 | 7.54 | 7.13 | 7.32 | 0.04 | 0.55% | 29,102 |
| Nov 15, 2024 | 7.71 | 8.00 | 7.04 | 7.28 | -0.60 | -7.61% | 28,738 |
| Nov 14, 2024 | 7.59 | 8.99 | 7.52 | 7.88 | 0.36 | 4.79% | 176,737 |
| Nov 13, 2024 | 5.41 | 7.70 | 5.41 | 7.52 | 2.19 | 41.09% | 218,931 |
| Nov 12, 2024 | 5.46 | 5.65 | 5.17 | 5.33 | 0.04 | 0.76% | 31,361 |
| Nov 11, 2024 | 5.69 | 5.97 | 5.16 | 5.29 | -0.28 | -5.03% | 16,942 |
| Nov 8, 2024 | 5.75 | 6.08 | 5.50 | 5.57 | 0.02 | 0.36% | 9,684 |
| Nov 7, 2024 | 5.15 | 6.22 | 5.12 | 5.55 | 0.27 | 5.11% | 34,906 |
| Nov 6, 2024 | 5.30 | 5.35 | 4.98 | 5.28 | 0.32 | 6.45% | 9,917 |
| Nov 5, 2024 | 5.29 | 5.42 | 4.89 | 4.96 | -0.32 | -6.06% | 37,700 |
| Nov 4, 2024 | 5.29 | 5.67 | 5.28 | 5.28 | -0.13 | -2.40% | 19,900 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.40 | 5.41 | -0.09 | -1.64% | 5,500 |
| Oct 31, 2024 | 5.71 | 5.89 | 5.39 | 5.50 | -0.02 | -0.36% | 7,611 |