comScore Stock Price History
NASDAQ: SCORConsumer DiscretionaryBusiness ServicesUSD
4.03-0.03 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCOR price history at a glance
The price history for comScore (SCOR) on this page begins on June 25, 2007, when the stock closed at $463.00; it most recently closed at $4.03 on October 5, 2026. The highest price in this record is $1,300.00, reached on August 17, 2015; the latest close is 99.7% below that peak. Across the 18 complete calendar years in the table, SCOR finished higher in 5 and lower in 13. Its best year was 2013 (+101.8%) and its worst was 2019 (-67.8%).
Over roughly 19 years the share price changed -99.1%, a -21.8% compound annual price return (excluding dividends). In the last 12 months alone, SCOR has lost 49.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $1,300.00
- Date of high
- Aug 17, 2015
- Low since 2007
- $3.82
- Date of low
- Oct 5, 2026
- 52-week high
- $9.34
- 52-week low
- $3.82
- IPO year
- 2018
- Last close
- $4.03
SCOR returns
1 week
-4.95%
1 month
-16.91%
3 months
-45.91%
6 months
-45.76%
Year to date
-38.00%
1 year
-49.94%
3 years
-65.26%
5 years
-94.52%
SCOR price return, excluding dividends.
SCOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.03 | -38.85% |
| 2025 | 6.59 | -1.35% |
| 2024 | 6.68 | -60.00% |
| 2023 | 16.70 | -28.02% |
| 2022 | 23.20 | -65.27% |
| 2021 | 66.80 | +34.14% |
| 2020 | 49.80 | -49.18% |
| 2019 | 98.00 | -67.78% |
| 2018 | 304.20 | -46.63% |
| 2017 | 570.00 | -9.75% |
| 2016 | 631.60 | -23.26% |
| 2015 | 823.00 | -9.78% |
| 2014 | 912.20 | +59.59% |
| 2013 | 571.60 | +101.84% |
| 2012 | 283.20 | -33.21% |
| 2011 | 424.00 | -5.10% |
| 2010 | 446.80 | +27.29% |
| 2009 | 351.00 | +37.86% |
| 2008 | 254.60 | -57.90% |
| 2007* | 604.80 | +30.63% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SCOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.07 | 4.10 | 3.91 | 4.03 | -0.74% | |
| 4.06 | 4.13 | 3.82 | 4.06 | -0.73% | |
| 4.22 | 4.40 | 4.02 | 4.09 | -3.31% | |
| 4.30 | 4.43 | 4.05 | 4.23 | -1.63% | |
| 4.35 | 4.53 | 4.19 | 4.30 | +1.42% | |
| 4.50 | 4.74 | 4.19 | 4.24 | -6.40% | |
| 4.93 | 4.93 | 4.53 | 4.53 | -3.41% | |
| 4.64 | 4.75 | 4.52 | 4.69 | -0.85% | |
| 4.81 | 4.81 | 4.69 | 4.73 | -2.67% | |
| 4.75 | 4.94 | 4.72 | 4.86 | -1.02% | |
| 4.80 | 4.92 | 4.78 | 4.91 | +2.08% | |
| 4.77 | 4.86 | 4.73 | 4.81 | -2.63% | |
| 4.74 | 5.01 | 4.72 | 4.94 | +2.07% | |
| 4.88 | 4.93 | 4.65 | 4.84 | -0.62% | |
| 4.87 | 5.00 | 4.76 | 4.87 | -1.81% | |
| 5.27 | 5.27 | 4.80 | 4.96 | -2.94% | |
| 5.06 | 5.17 | 4.93 | 5.11 | -0.97% | |
| 5.18 | 5.25 | 4.86 | 5.16 | -0.39% | |
| 5.07 | 5.19 | 4.85 | 5.18 | +1.57% | |
| 4.92 | 5.10 | 4.89 | 5.10 | +2.82% | |
| 5.02 | 5.06 | 4.73 | 4.96 | -1.20% | |
| 4.81 | 5.07 | 4.72 | 5.02 | +3.51% | |
| 5.21 | 5.21 | 4.77 | 4.85 | -1.62% | |
| 5.20 | 5.20 | 4.88 | 4.93 | -4.64% | |
| 4.90 | 5.18 | 4.90 | 5.17 | +5.08% | |
| 5.06 | 5.09 | 4.85 | 4.92 | -2.77% | |
| 5.13 | 5.27 | 5.03 | 5.06 | -1.17% | |
| 5.21 | 5.31 | 5.09 | 5.12 | -2.48% | |
| 5.30 | 5.77 | 5.01 | 5.25 | +1.74% | |
| 5.28 | 5.54 | 5.00 | 5.16 | -1.34% | |
| 5.33 | 5.48 | 5.14 | 5.23 | -0.19% | |
| 4.96 | 5.44 | 4.91 | 5.24 | +6.29% | |
| 4.84 | 5.29 | 4.60 | 4.93 | +1.65% | |
| 5.37 | 5.63 | 4.85 | 4.85 | -4.53% | |
| 5.15 | 5.60 | 4.89 | 5.08 | -0.39% | |
| 5.39 | 5.78 | 5.10 | 5.10 | -6.76% | |
| 5.37 | 6.00 | 5.30 | 5.47 | +1.30% | |
| 5.62 | 5.73 | 5.29 | 5.40 | -4.42% | |
| 6.18 | 6.19 | 5.65 | 5.65 | -8.87% | |
| 6.10 | 6.26 | 5.99 | 6.20 | +2.14% | |
| 6.80 | 6.80 | 5.77 | 6.07 | -15.46% | |
| 7.45 | 7.73 | 6.85 | 7.18 | +0.14% | |
| 7.00 | 7.36 | 7.00 | 7.17 | +2.43% | |
| 7.50 | 7.50 | 7.00 | 7.00 | -2.78% | |
| 7.21 | 7.57 | 7.20 | 7.20 | -3.87% | |
| 7.40 | 7.49 | 7.40 | 7.49 | -1.19% | |
| 7.35 | 7.60 | 7.31 | 7.58 | +1.74% | |
| 7.18 | 7.72 | 7.18 | 7.45 | +4.05% | |
| 7.17 | 7.52 | 7.16 | 7.16 | +2.29% | |
| 7.30 | 7.57 | 6.95 | 7.00 | -6.04% | |
| 7.52 | 7.64 | 7.33 | 7.45 | -0.80% | |
| 7.43 | 7.59 | 7.43 | 7.51 | -2.09% | |
| 7.29 | 7.69 | 7.24 | 7.67 | +7.88% | |
| 7.11 | 7.14 | 6.81 | 7.11 | -2.20% | |
| 7.27 | 7.27 | 7.27 | 7.27 | 0.00% | |
| 7.55 | 7.74 | 6.80 | 7.27 | -7.62% | |
| 7.51 | 7.87 | 7.10 | 7.87 | +4.79% | |
| 7.52 | 7.75 | 7.32 | 7.51 | +0.81% | |
| 7.30 | 7.45 | 7.30 | 7.45 | -0.53% | |
| 7.41 | 7.71 | 7.00 | 7.49 | +0.54% | |
| 7.40 | 7.79 | 7.40 | 7.45 | +0.40% | |
| 7.15 | 7.42 | 7.15 | 7.42 | +6.30% | |
| 6.95 | 7.04 | 6.88 | 6.98 | -4.90% | |
| 7.32 | 7.46 | 7.21 | 7.34 | -1.48% | |
| 7.39 | 7.66 | 7.29 | 7.45 | +1.22% | |
| 6.89 | 7.36 | 6.77 | 7.36 | +4.25% | |
| 6.85 | 7.06 | 6.85 | 7.06 | +2.32% | |
| 7.20 | 7.30 | 6.90 | 6.90 | -4.96% | |
| 7.10 | 7.42 | 7.05 | 7.26 | +2.98% | |
| 7.38 | 7.66 | 7.05 | 7.05 | -3.29% | |
| 7.38 | 7.50 | 7.14 | 7.29 | -1.22% | |
| 7.00 | 7.50 | 7.00 | 7.38 | +4.38% | |
| 6.70 | 7.31 | 6.70 | 7.07 | +5.05% | |
| 6.52 | 6.81 | 6.37 | 6.73 | +2.44% | |
| 6.84 | 7.15 | 6.54 | 6.57 | -4.92% | |
| 7.08 | 7.36 | 6.78 | 6.91 | +0.29% | |
| 7.09 | 7.29 | 6.88 | 6.89 | -2.96% | |
| 7.84 | 8.13 | 7.05 | 7.10 | -10.69% | |
| 7.25 | 8.05 | 7.23 | 7.95 | +9.66% | |
| 7.24 | 7.52 | 7.14 | 7.25 | +1.12% | |
| 7.10 | 7.46 | 6.88 | 7.17 | +0.70% | |
| 7.73 | 7.73 | 7.12 | 7.12 | -6.32% | |
| 7.81 | 7.85 | 7.60 | 7.60 | -1.68% | |
| 7.91 | 7.96 | 7.63 | 7.73 | -2.40% | |
| 8.19 | 8.19 | 7.82 | 7.92 | +0.13% | |
| 8.05 | 8.07 | 7.85 | 7.91 | -0.75% | |
| 8.09 | 8.16 | 7.82 | 7.97 | +0.25% | |
| 7.89 | 8.05 | 7.75 | 7.95 | +0.76% | |
| 7.96 | 8.40 | 7.85 | 7.89 | -0.50% | |
| 8.04 | 8.26 | 7.81 | 7.93 | -2.46% | |
| 8.15 | 8.45 | 8.13 | 8.13 | -1.45% | |
| 8.06 | 9.10 | 8.06 | 8.25 | +2.87% | |
| 8.00 | 8.36 | 7.99 | 8.02 | +3.48% | |
| 7.98 | 8.68 | 7.56 | 7.75 | +14.64% | |
| 6.80 | 6.84 | 6.66 | 6.76 | +1.20% | |
| 6.28 | 6.80 | 6.28 | 6.68 | +4.21% | |
| 6.81 | 6.81 | 6.34 | 6.41 | -2.58% | |
| 6.46 | 6.63 | 6.46 | 6.58 | +0.30% | |
| 6.44 | 6.85 | 6.44 | 6.56 | +1.86% | |
| 6.33 | 6.51 | 6.18 | 6.44 | +3.87% | |
| 6.44 | 6.45 | 6.13 | 6.20 | -4.76% | |
| 6.51 | 6.76 | 6.31 | 6.51 | -3.98% | |
| 7.27 | 7.27 | 6.72 | 6.78 | -3.28% | |
| 7.19 | 7.25 | 7.01 | 7.01 | -3.31% | |
| 7.70 | 7.70 | 7.00 | 7.25 | +0.83% | |
| 7.43 | 7.55 | 7.00 | 7.19 | -2.31% | |
| 7.09 | 7.41 | 7.02 | 7.36 | +5.44% | |
| 7.19 | 7.19 | 6.97 | 6.98 | -2.38% | |
| 7.54 | 7.54 | 7.15 | 7.15 | -2.59% | |
| 7.51 | 7.66 | 7.34 | 7.34 | 0.00% | |
| 7.53 | 7.59 | 7.30 | 7.34 | +0.82% | |
| 7.59 | 7.59 | 7.28 | 7.28 | +0.14% | |
| 7.61 | 7.61 | 7.10 | 7.27 | -3.84% | |
| 7.43 | 7.69 | 7.40 | 7.56 | +1.48% | |
| 7.75 | 8.29 | 7.41 | 7.45 | -4.85% | |
| 7.20 | 8.32 | 7.20 | 7.83 | +8.15% | |
| 6.74 | 7.24 | 6.74 | 7.24 | +8.38% | |
| 7.28 | 7.28 | 6.64 | 6.68 | -9.85% | |
| 7.86 | 7.96 | 7.38 | 7.41 | -4.14% | |
| 8.33 | 8.66 | 7.70 | 7.73 | -7.20% | |
| 8.10 | 8.72 | 8.10 | 8.33 | +2.84% | |
| 7.95 | 8.21 | 7.95 | 8.10 | +1.89% | |
| 7.90 | 7.95 | 7.36 | 7.95 | +0.63% | |
| 7.13 | 8.02 | 7.13 | 7.90 | +10.34% | |
| 7.32 | 7.40 | 6.92 | 7.16 | +1.56% | |
| 7.71 | 7.71 | 7.03 | 7.05 | -5.11% | |
| 7.51 | 7.61 | 7.43 | 7.43 | -0.67% | |
| 7.40 | 7.49 | 7.15 | 7.48 | +5.20% | |
| 7.23 | 7.50 | 7.11 | 7.11 | -2.74% | |
| 7.26 | 7.49 | 7.19 | 7.31 | +1.53% | |
| 6.87 | 7.40 | 6.76 | 7.20 | +5.11% | |
| 7.08 | 7.49 | 6.76 | 6.85 | -2.97% | |
| 7.14 | 7.51 | 7.06 | 7.06 | +1.73% | |
| 7.31 | 7.31 | 6.93 | 6.94 | -2.12% | |
| 7.08 | 7.19 | 7.00 | 7.09 | -1.53% | |
| 7.11 | 7.29 | 6.93 | 7.20 | -0.14% | |
| 7.02 | 7.30 | 7.02 | 7.21 | +1.41% | |
| 7.14 | 7.41 | 6.92 | 7.11 | -1.39% | |
| 7.10 | 7.49 | 6.91 | 7.21 | +2.12% | |
| 7.36 | 7.56 | 6.99 | 7.06 | -1.40% | |
| 6.78 | 7.46 | 6.78 | 7.16 | +4.07% | |
| 7.19 | 7.20 | 6.65 | 6.88 | -4.44% | |
| 7.75 | 7.75 | 7.01 | 7.20 | +0.28% | |
| 7.25 | 7.81 | 7.17 | 7.18 | +1.41% | |
| 6.54 | 7.22 | 6.54 | 7.08 | +8.09% | |
| 7.20 | 7.38 | 6.37 | 6.55 | -7.49% | |
| 6.93 | 7.36 | 6.93 | 7.08 | -1.39% | |
| 7.28 | 7.46 | 7.06 | 7.18 | 0.00% | |
| 6.97 | 7.80 | 6.97 | 7.18 | -1.51% | |
| 7.04 | 7.38 | 7.04 | 7.29 | +0.55% | |
| 6.98 | 7.38 | 6.97 | 7.25 | +3.28% | |
| 7.40 | 7.47 | 7.02 | 7.02 | -0.57% | |
| 6.70 | 7.21 | 6.70 | 7.06 | +5.69% | |
| 6.65 | 6.70 | 6.10 | 6.68 | -0.89% | |
| 6.80 | 6.91 | 6.74 | 6.74 | -1.03% | |
| 6.80 | 6.81 | 6.80 | 6.81 | -0.44% | |
| 6.64 | 7.23 | 6.64 | 6.84 | +2.86% | |
| 7.05 | 7.05 | 6.61 | 6.65 | -3.20% | |
| 7.20 | 7.70 | 6.87 | 6.87 | -8.76% | |
| 7.73 | 7.73 | 7.10 | 7.53 | -1.44% | |
| 7.89 | 7.89 | 7.42 | 7.64 | -0.91% | |
| 7.11 | 7.90 | 7.11 | 7.71 | +4.90% | |
| 7.62 | 7.62 | 7.20 | 7.35 | +2.37% | |
| 7.09 | 8.14 | 7.09 | 7.18 | -4.27% | |
| 7.74 | 7.94 | 7.08 | 7.50 | +6.23% | |
| 7.87 | 7.87 | 7.06 | 7.06 | -6.24% | |
| 7.15 | 7.59 | 7.15 | 7.53 | +6.36% | |
| 7.61 | 8.08 | 7.04 | 7.08 | -4.19% | |
| 7.37 | 8.27 | 7.37 | 7.39 | -1.34% | |
| 7.43 | 8.60 | 7.28 | 7.49 | +1.77% | |
| 8.02 | 8.82 | 7.29 | 7.36 | -8.91% | |
| 8.55 | 8.87 | 7.93 | 8.08 | -6.37% | |
| 8.55 | 8.63 | 8.32 | 8.63 | +0.70% | |
| 8.53 | 8.90 | 8.53 | 8.57 | +1.42% | |
| 8.50 | 8.87 | 8.45 | 8.45 | 0.00% | |
| 8.70 | 8.99 | 8.45 | 8.45 | -3.10% | |
| 8.67 | 8.99 | 8.67 | 8.72 | +0.58% | |
| 8.71 | 8.88 | 8.54 | 8.67 | -0.46% | |
| 9.07 | 9.07 | 8.55 | 8.71 | -3.11% | |
| 8.60 | 9.20 | 8.60 | 8.99 | +2.63% | |
| 9.06 | 9.34 | 8.64 | 8.76 | 0.00% | |
| 8.57 | 9.07 | 8.53 | 8.76 | +2.34% | |
| 8.54 | 8.85 | 8.26 | 8.56 | +0.12% | |
| 8.55 | 8.73 | 8.03 | 8.55 | -0.81% | |
| 8.44 | 8.63 | 8.25 | 8.62 | +0.35% | |
| 7.86 | 8.77 | 7.86 | 8.59 | +5.40% | |
| 8.24 | 8.40 | 8.15 | 8.15 | -1.09% | |
| 8.33 | 8.38 | 7.72 | 8.24 | +0.12% | |
| 7.98 | 8.44 | 7.63 | 8.23 | +3.39% | |
| 7.19 | 8.61 | 7.18 | 7.96 | +11.80% | |
| 6.93 | 7.21 | 6.75 | 7.12 | +5.33% | |
| 6.82 | 7.00 | 6.70 | 6.76 | +3.84% | |
| 6.70 | 6.70 | 6.51 | 6.51 | -1.21% | |
| 6.50 | 6.73 | 6.50 | 6.59 | +1.38% | |
| 6.73 | 6.73 | 6.50 | 6.50 | -1.96% | |
| 6.73 | 7.00 | 6.57 | 6.63 | -1.78% | |
| 6.63 | 6.77 | 6.63 | 6.75 | -0.30% | |
| 6.75 | 6.79 | 6.51 | 6.77 | -1.31% | |
| 6.81 | 6.86 | 6.73 | 6.86 | +0.29% | |
| 6.77 | 6.99 | 6.53 | 6.84 | +0.44% | |
| 7.10 | 7.20 | 6.81 | 6.81 | -4.62% | |
| 7.05 | 7.20 | 6.98 | 7.14 | -0.28% | |
| 7.20 | 7.20 | 7.05 | 7.16 | -0.28% | |
| 7.00 | 7.20 | 6.96 | 7.18 | -0.28% | |
| 6.79 | 7.20 | 6.58 | 7.20 | +1.41% | |
| 6.58 | 7.16 | 6.55 | 7.10 | +8.23% | |
| 6.52 | 6.56 | 6.51 | 6.56 | -1.50% | |
| 6.58 | 6.68 | 6.58 | 6.66 | -0.75% | |
| 6.81 | 6.82 | 6.52 | 6.71 | -0.15% | |
| 6.90 | 7.15 | 6.60 | 6.72 | +0.15% | |
| 6.71 | 6.71 | 6.71 | 6.71 | 0.00% | |
| 6.78 | 6.84 | 6.71 | 6.71 | -5.23% | |
| 7.08 | 7.08 | 7.08 | 7.08 | 0.00% | |
| 6.60 | 7.08 | 6.44 | 7.08 | +4.12% | |
| 6.45 | 7.00 | 6.40 | 6.80 | +0.29% | |
| 6.85 | 7.10 | 6.55 | 6.78 | -1.74% | |
| 6.65 | 6.90 | 6.49 | 6.90 | +2.83% | |
| 6.85 | 6.90 | 6.65 | 6.71 | -2.33% | |
| 6.40 | 6.87 | 6.40 | 6.87 | +6.35% | |
| 6.43 | 6.55 | 6.12 | 6.46 | -1.22% | |
| 6.12 | 6.66 | 6.12 | 6.54 | +6.86% | |
| 6.50 | 6.62 | 6.10 | 6.12 | -2.70% | |
| 6.33 | 6.33 | 6.26 | 6.29 | -1.72% | |
| 6.47 | 6.47 | 6.31 | 6.40 | -0.47% | |
| 6.42 | 6.89 | 6.42 | 6.43 | 0.00% | |
| 6.59 | 6.65 | 6.43 | 6.43 | -2.43% | |
| 7.04 | 7.26 | 6.59 | 6.59 | -1.20% | |
| 6.86 | 6.91 | 6.67 | 6.67 | -1.48% | |
| 7.18 | 7.31 | 6.77 | 6.77 | -6.36% | |
| 7.88 | 7.89 | 7.23 | 7.23 | -8.02% | |
| 6.89 | 7.86 | 6.42 | 7.86 | +13.91% | |
| 6.93 | 7.00 | 6.47 | 6.90 | +2.22% | |
| 6.91 | 7.00 | 6.59 | 6.75 | -8.78% | |
| 7.34 | 7.67 | 7.14 | 7.40 | -1.99% | |
| 7.28 | 7.62 | 7.22 | 7.55 | +2.58% | |
| 7.68 | 7.68 | 7.24 | 7.36 | -1.47% | |
| 7.64 | 7.64 | 7.45 | 7.47 | -2.99% | |
| 7.72 | 7.72 | 7.37 | 7.70 | +0.39% | |
| 7.41 | 7.85 | 7.41 | 7.67 | +3.65% | |
| 7.80 | 7.84 | 7.40 | 7.40 | +0.41% | |
| 7.77 | 7.77 | 7.20 | 7.37 | +0.96% | |
| 7.65 | 7.65 | 7.13 | 7.30 | +2.53% | |
| 7.26 | 7.86 | 7.12 | 7.12 | -5.19% | |
| 7.36 | 7.73 | 7.36 | 7.51 | +1.49% | |
| 7.56 | 8.04 | 7.39 | 7.40 | +0.54% | |
| 7.77 | 7.77 | 7.36 | 7.36 | -5.28% | |
| 8.30 | 8.30 | 7.51 | 7.77 | -0.38% | |
| 7.80 | 8.20 | 7.69 | 7.80 | -0.26% | |
| 7.95 | 7.99 | 7.42 | 7.82 | +0.64% | |
| 8.08 | 8.08 | 7.77 | 7.77 | -2.14% | |
| 7.89 | 8.15 | 7.89 | 7.94 | -1.37% | |
| 8.03 | 8.13 | 7.75 | 8.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCOR chart for longer ranges.