Skip to main content

Scansource Inc (NQ: SCSC )

43.93 +0.20 (+0.46%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 39.07 39.07 34.41 34.48 229,510 -5.02(-12.71%)
Jan 29, 2015 39.12 39.71 38.57 39.50 90,975 +0.36(+0.92%)
Jan 28, 2015 39.42 39.91 38.92 39.14 100,563 -0.19(-0.48%)
Jan 27, 2015 39.49 39.67 39.01 39.33 114,210 -0.47(-1.18%)
Jan 26, 2015 39.31 39.96 38.80 39.80 100,638 +0.61(+1.56%)
Jan 23, 2015 39.40 39.55 38.76 39.19 126,102 -0.17(-0.43%)
Jan 22, 2015 38.20 39.44 37.56 39.36 108,682 +1.53(+4.04%)
Jan 21, 2015 38.50 38.56 37.50 37.83 112,300 -0.86(-2.22%)
Jan 20, 2015 38.55 38.89 38.10 38.69 122,654 +0.14(+0.36%)
Jan 16, 2015 37.77 38.61 37.59 38.55 143,375 +0.85(+2.25%)
Jan 15, 2015 38.72 39.00 37.59 37.70 119,823 -1.04(-2.68%)
Jan 14, 2015 38.20 39.05 38.12 38.74 115,617 -0.02(-0.05%)
Jan 13, 2015 38.39 39.78 38.14 38.76 124,989 +0.88(+2.32%)
Jan 12, 2015 38.28 38.28 37.40 37.88 121,550 -0.30(-0.79%)
Jan 09, 2015 38.44 38.57 37.96 38.18 80,083 -0.21(-0.55%)
Jan 08, 2015 38.27 38.63 38.10 38.39 137,561 +0.48(+1.27%)
Jan 07, 2015 38.35 38.63 37.54 37.91 110,894 -0.07(-0.18%)
Jan 06, 2015 39.15 39.35 37.67 37.98 114,772 -0.96(-2.47%)
Jan 05, 2015 39.23 39.48 38.65 38.94 106,072 -0.59(-1.49%)
Jan 02, 2015 40.48 40.48 38.90 39.53 91,747 -0.63(-1.57%)
Dec 31, 2014 40.46 40.16 40.16 40.16 94,100 -0.20(-0.50%)
Dec 30, 2014 40.17 40.58 40.07 40.36 53,101 -0.03(-0.07%)
Dec 29, 2014 40.46 40.70 40.16 40.39 68,642 -0.07(-0.17%)
Dec 26, 2014 40.62 40.65 40.16 40.46 70,827 +0.07(+0.17%)
Dec 24, 2014 40.60 40.39 40.39 40.39 82,300 -0.01(-0.02%)
Dec 23, 2014 40.79 41.09 40.20 40.40 166,494 -0.10(-0.25%)
Dec 22, 2014 41.31 41.80 40.43 40.50 116,418 -0.86(-2.08%)
Dec 19, 2014 40.71 41.69 40.24 41.36 345,483 +0.55(+1.35%)
Dec 18, 2014 38.70 40.82 38.55 40.81 148,152 +2.76(+7.25%)
Dec 17, 2014 37.82 38.09 36.53 38.05 279,209 +0.17(+0.45%)
Dec 16, 2014 38.37 38.81 37.81 37.88 215,034 -0.55(-1.43%)
Dec 15, 2014 39.00 39.17 38.06 38.43 126,460 -0.46(-1.18%)
Dec 12, 2014 40.76 40.81 38.78 38.89 163,691 -2.54(-6.13%)
Dec 11, 2014 41.90 42.52 41.25 41.43 123,069 -0.39(-0.93%)
Dec 10, 2014 42.01 42.50 41.65 41.82 276,715 -0.33(-0.78%)
Dec 09, 2014 40.56 42.17 40.56 42.15 205,412 +1.07(+2.60%)
Dec 08, 2014 40.91 41.52 40.90 41.08 174,346 -0.05(-0.12%)
Dec 05, 2014 40.25 41.18 39.99 41.13 148,195 +1.16(+2.90%)
Dec 04, 2014 39.61 40.41 39.60 39.97 168,659 +0.25(+0.63%)
Dec 03, 2014 38.98 39.86 38.89 39.72 94,101 +0.84(+2.16%)
Dec 02, 2014 38.75 39.03 38.34 38.88 128,762 +0.29(+0.75%)
Dec 01, 2014 38.86 38.91 38.53 38.59 111,137 -0.27(-0.69%)
Nov 28, 2014 39.05 39.13 38.84 38.86 77,393 -0.05(-0.13%)
Nov 26, 2014 39.00 38.91 38.91 38.91 86,600 -0.09(-0.23%)
Nov 25, 2014 39.00 39.27 38.45 39.00 106,471 +0.04(+0.10%)
Nov 24, 2014 38.56 39.00 38.56 38.96 104,532 +0.61(+1.59%)
Nov 21, 2014 38.74 38.84 38.07 38.35 88,717 +0.23(+0.60%)
Nov 20, 2014 38.05 38.40 37.84 38.12 97,210 -0.01(-0.03%)
Nov 19, 2014 38.55 38.55 38.03 38.13 105,875 -0.39(-1.01%)
Nov 18, 2014 38.38 38.94 38.33 38.52 98,760 +0.33(+0.86%)
Nov 17, 2014 38.32 38.54 38.02 38.19 164,877 -0.23(-0.60%)
Nov 14, 2014 38.50 38.79 38.16 38.42 124,787 -0.05(-0.13%)
Nov 13, 2014 38.83 38.83 38.25 38.47 102,571 -0.43(-1.11%)
Nov 12, 2014 38.64 39.02 38.56 38.90 94,422 +0.10(+0.26%)
Nov 11, 2014 38.75 38.93 38.41 38.80 99,996 -0.13(-0.33%)
Nov 10, 2014 38.93 39.11 38.69 38.93 141,067 +0.10(+0.26%)
Nov 07, 2014 39.24 39.51 38.69 38.83 170,413 -0.40(-1.02%)
Nov 06, 2014 39.03 39.31 38.88 39.23 80,267 +0.38(+0.98%)
Nov 05, 2014 39.21 39.37 38.76 38.85 87,550 -0.17(-0.44%)
Nov 04, 2014 38.75 39.24 38.65 39.02 89,097 +0.25(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.