Indicators

Scansource Inc (NQ: SCSC )

49.63 +0.01 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.28	13.37	13.14	13.31	301,600	+0.04(+0.28%)
May 27, 2004	13.15	13.42	13.12	13.28	528,400	+0.10(+0.78%)
May 26, 2004	13.17	13.25	12.98	13.17	393,400	+0.06(+0.46%)
May 25, 2004	12.95	13.12	12.88	13.11	308,200	+0.11(+0.87%)
May 24, 2004	13.01	13.19	12.89	13.00	179,400	+0.07(+0.58%)
May 21, 2004	13.25	13.28	12.90	12.93	311,000	-0.24(-1.80%)
May 20, 2004	12.86	13.23	12.86	13.16	346,600	+0.28(+2.13%)
May 19, 2004	12.91	13.15	12.81	12.89	208,800	-0.02(-0.14%)
May 18, 2004	12.42	12.96	12.38	12.90	202,800	+0.60(+4.92%)
May 17, 2004	12.59	12.75	12.25	12.30	120,800	-0.33(-2.61%)
May 14, 2004	13.04	13.04	12.59	12.63	120,000	-0.30(-2.28%)
May 13, 2004	13.01	13.07	12.77	12.93	162,800	-0.13(-0.98%)
May 12, 2004	13.01	13.12	12.55	13.05	151,800	+0.11(+0.87%)
May 11, 2004	12.57	13.05	12.57	12.94	251,000	+0.30(+2.41%)
May 10, 2004	13.17	13.18	12.20	12.63	417,000	-0.63(-4.75%)
May 07, 2004	13.48	13.50	13.27	13.27	154,800	-0.21(-1.58%)
May 06, 2004	13.68	13.68	13.20	13.48	342,800	-0.09(-0.68%)
May 05, 2004	13.75	13.75	13.56	13.57	255,800	-0.13(-0.95%)
May 04, 2004	13.76	13.89	13.60	13.70	410,000	-0.06(-0.42%)

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.