Indicators

Scansource Inc (NQ: SCSC )

47.33 -0.05 (-0.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.53	19.53	18.57	18.72	102,516	-0.59(-3.06%)
Jan 29, 2009	19.74	19.74	18.68	19.31	184,751	-0.58(-2.92%)
Jan 28, 2009	19.59	19.99	19.59	19.89	131,499	+0.52(+2.68%)
Jan 27, 2009	19.09	19.82	19.09	19.37	229,776	+0.40(+2.11%)
Jan 26, 2009	19.27	20.24	18.44	18.97	365,968	-0.22(-1.15%)
Jan 23, 2009	19.50	20.59	18.67	19.19	332,377	+0.78(+4.24%)
Jan 22, 2009	18.03	19.63	17.75	18.41	292,321	+0.09(+0.49%)
Jan 21, 2009	17.94	18.43	17.75	18.32	252,775	+0.57(+3.21%)
Jan 20, 2009	18.60	18.66	17.47	17.75	191,311	-1.02(-5.43%)
Jan 16, 2009	18.62	18.89	18.04	18.77	138,208	+0.27(+1.46%)
Jan 15, 2009	18.03	18.64	17.86	18.50	170,898	+0.50(+2.78%)
Jan 14, 2009	17.92	18.52	17.61	18.00	145,249	-0.29(-1.59%)
Jan 13, 2009	17.76	18.59	17.76	18.29	193,063	+0.54(+3.04%)
Jan 12, 2009	17.72	18.32	17.65	17.75	169,069	-0.05(-0.28%)
Jan 09, 2009	17.48	18.44	17.48	17.80	238,225	-1.85(-9.41%)
Jan 08, 2009	19.41	19.97	19.29	19.65	115,262	+0.23(+1.18%)
Jan 07, 2009	20.05	20.06	19.08	19.42	130,648	-0.90(-4.43%)
Jan 06, 2009	19.59	20.53	19.18	20.32	86,118	+0.94(+4.85%)
Jan 05, 2009	19.84	20.00	18.92	19.38	127,195	-0.37(-1.87%)

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.