Indicators

Scansource Inc (NQ: SCSC )

49.62 -1.00 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.65	16.23	15.63	15.87	221,278	-0.08(-0.50%)
Feb 26, 2009	16.06	16.39	15.61	15.95	162,990	-0.03(-0.19%)
Feb 25, 2009	16.46	16.56	15.56	15.98	183,549	-0.63(-3.79%)
Feb 24, 2009	15.99	16.75	15.79	16.61	171,357	+0.77(+4.86%)
Feb 23, 2009	16.66	17.06	15.78	15.84	124,612	-0.74(-4.46%)
Feb 20, 2009	16.71	16.96	16.49	16.58	162,442	-0.32(-1.89%)
Feb 19, 2009	17.32	17.68	16.83	16.90	168,574	-0.31(-1.80%)
Feb 18, 2009	17.31	17.47	16.85	17.21	207,027	+0.00(+0.00%)
Feb 17, 2009	17.91	18.24	17.19	17.21	193,544	-1.32(-7.12%)
Feb 13, 2009	18.46	18.92	17.80	18.53	189,433	+0.24(+1.31%)
Feb 12, 2009	17.68	18.37	17.55	18.29	229,724	-0.07(-0.38%)
Feb 11, 2009	18.53	19.18	18.15	18.36	162,836	-0.15(-0.81%)
Feb 10, 2009	18.74	19.51	18.42	18.51	201,000	-0.35(-1.86%)
Feb 09, 2009	19.37	19.37	18.47	18.86	172,161	-0.64(-3.28%)
Feb 06, 2009	19.29	19.74	19.08	19.50	198,393	+0.10(+0.52%)
Feb 05, 2009	19.11	19.69	19.05	19.40	136,066	+0.13(+0.67%)
Feb 04, 2009	19.10	19.68	19.10	19.27	165,417	+0.12(+0.63%)
Feb 03, 2009	19.19	19.37	18.98	19.15	177,506	+0.04(+0.21%)

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.