Indicators

Scansource Inc (NQ: SCSC )

49.33 -0.50 (-1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.75	23.80	22.70	23.27	167,630	-0.48(-2.02%)
Nov 27, 2009	23.96	24.20	23.75	23.75	49,024	-0.91(-3.69%)
Nov 25, 2009	24.84	24.89	24.58	24.66	62,906	-0.13(-0.52%)
Nov 24, 2009	25.15	25.21	24.53	24.79	92,358	-0.40(-1.59%)
Nov 23, 2009	25.54	25.92	25.01	25.19	111,534	+0.06(+0.24%)
Nov 20, 2009	25.42	25.79	24.85	25.13	166,710	+0.56(+2.28%)
Nov 19, 2009	25.08	25.16	24.38	24.57	143,668	-0.79(-3.12%)
Nov 18, 2009	25.60	25.63	25.15	25.36	87,587	-0.31(-1.21%)
Nov 17, 2009	25.73	25.75	25.13	25.67	145,447	-0.10(-0.39%)
Nov 16, 2009	24.95	25.81	24.67	25.77	105,949	+0.93(+3.74%)
Nov 13, 2009	24.65	24.89	24.37	24.84	92,907	+0.09(+0.36%)
Nov 12, 2009	25.61	25.61	24.72	24.75	126,187	-0.99(-3.85%)
Nov 11, 2009	26.18	26.18	25.40	25.74	161,422	-0.34(-1.30%)
Nov 10, 2009	25.99	26.35	25.68	26.08	156,784	-0.07(-0.27%)
Nov 09, 2009	26.06	26.26	25.78	26.15	56,661	+0.39(+1.51%)
Nov 06, 2009	25.80	26.20	25.54	25.76	59,607	-0.31(-1.19%)
Nov 05, 2009	25.00	26.17	24.74	26.07	114,641	+1.22(+4.91%)
Nov 04, 2009	25.33	25.56	24.84	24.85	227,200	-0.36(-1.43%)
Nov 03, 2009	24.62	25.30	24.62	25.21	147,632	+0.34(+1.37%)

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.