Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scansource Inc (NQ: SCSC )

42.87 +0.43 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.615 9.637 9.450 9.460 182,200 -0.02(-0.26%)
Aug 28, 2003 9.335 9.535 9.255 9.485 149,800 +0.18(+1.91%)
Aug 27, 2003 9.065 9.325 9.050 9.307 243,000 +0.22(+2.42%)
Aug 26, 2003 9.262 9.262 8.943 9.088 335,600 -0.22(-2.42%)
Aug 25, 2003 9.572 9.572 9.280 9.312 228,000 -0.24(-2.49%)
Aug 22, 2003 9.613 9.700 9.525 9.550 214,200 -0.08(-0.80%)
Aug 21, 2003 9.620 9.750 9.555 9.627 225,000 +0.04(+0.39%)
Aug 20, 2003 9.525 9.658 9.400 9.590 262,400 +0.08(+0.81%)
Aug 19, 2003 9.508 9.633 9.475 9.512 338,400 +0.04(+0.40%)
Aug 18, 2003 9.540 9.635 9.275 9.475 1,154,200 -0.12(-1.20%)
Aug 15, 2003 8.533 9.775 8.515 9.590 826,600 +1.06(+12.39%)
Aug 14, 2003 8.265 8.537 8.265 8.533 245,200 +0.27(+3.27%)
Aug 13, 2003 8.135 8.375 8.065 8.262 177,400 +0.11(+1.38%)
Aug 12, 2003 7.997 8.175 7.973 8.150 140,200 +0.15(+1.88%)
Aug 11, 2003 8.000 8.000 7.940 8.000 210,600 +0.06(+0.72%)
Aug 08, 2003 7.910 8.107 7.910 7.942 285,200 +0.04(+0.44%)
Aug 07, 2003 8.055 8.075 7.850 7.907 659,800 -0.15(-1.80%)
Aug 06, 2003 8.280 8.310 8.053 8.053 176,000 -0.20(-2.39%)
Aug 05, 2003 8.498 8.498 8.248 8.250 451,000 -0.19(-2.22%)
Aug 04, 2003 8.492 8.492 8.322 8.438 335,000 +0.05(+0.56%)
Aug 01, 2003 8.450 8.525 8.312 8.390 184,000 +0.00(+0.00%)
Jul 31, 2003 8.500 8.540 8.387 8.390 217,000 -0.08(-1.00%)
Jul 30, 2003 8.300 8.505 8.220 8.475 417,400 +0.22(+2.73%)
Jul 29, 2003 8.175 8.360 7.995 8.250 894,800 -0.24(-2.80%)
Jul 28, 2003 8.463 8.512 8.453 8.488 193,400 -0.01(-0.12%)
Jul 25, 2003 8.463 8.545 8.213 8.498 191,000 -0.00(-0.03%)
Jul 24, 2003 8.463 8.595 8.463 8.500 223,000 +0.00(+0.00%)
Jul 23, 2003 8.498 8.562 8.425 8.500 283,400 +0.00(+0.00%)
Jul 22, 2003 8.425 8.562 8.325 8.500 371,000 +0.15(+1.80%)
Jul 21, 2003 8.175 8.488 8.175 8.350 683,000 +0.13(+1.61%)
Jul 18, 2003 8.162 8.275 8.162 8.217 334,200 +0.04(+0.49%)
Jul 17, 2003 8.133 8.460 8.100 8.178 644,600 -0.07(-0.88%)
Jul 16, 2003 7.938 8.307 7.900 8.250 583,000 +0.35(+4.43%)
Jul 15, 2003 7.497 7.905 7.405 7.900 458,600 +0.58(+7.85%)
Jul 14, 2003 7.263 7.400 7.228 7.325 188,200 +0.09(+1.21%)
Jul 11, 2003 7.205 7.275 7.190 7.237 11,200 +0.03(+0.45%)
Jul 10, 2003 7.325 7.325 7.135 7.205 131,200 -0.11(-1.50%)
Jul 09, 2003 7.370 7.402 7.260 7.315 243,800 +0.02(+0.27%)
Jul 08, 2003 7.264 7.362 7.180 7.295 427,600 +0.03(+0.41%)
Jul 07, 2003 7.175 7.345 7.062 7.265 267,400 +0.15(+2.14%)
Jul 03, 2003 7.225 7.225 6.947 7.112 83,000 +0.04(+0.64%)
Jul 02, 2003 6.688 7.095 6.662 7.067 226,400 +0.39(+5.88%)
Jul 01, 2003 6.688 6.718 6.595 6.675 131,000 -0.01(-0.19%)
Jun 30, 2003 6.688 6.888 6.685 6.688 130,200 -0.10(-1.51%)
Jun 27, 2003 6.620 6.790 6.625 6.790 112,200 +0.17(+2.57%)
Jun 26, 2003 6.565 6.647 6.505 6.620 189,800 +0.09(+1.38%)
Jun 25, 2003 6.535 6.793 6.505 6.530 168,600 -0.02(-0.27%)
Jun 24, 2003 6.500 6.605 6.500 6.548 225,400 -0.02(-0.27%)
Jun 23, 2003 6.895 6.970 6.375 6.565 457,600 -0.38(-5.44%)
Jun 20, 2003 6.893 7.013 6.812 6.942 146,400 +0.09(+1.31%)
Jun 19, 2003 6.963 7.013 6.825 6.853 161,600 -0.13(-1.93%)
Jun 18, 2003 7.025 7.037 6.890 6.987 203,600 -0.01(-0.18%)
Jun 17, 2003 7.088 7.088 6.925 7.000 380,400 +0.01(+0.14%)
Jun 16, 2003 7.000 7.125 6.940 6.990 372,800 -0.01(-0.14%)
Jun 13, 2003 7.000 7.000 6.938 7.000 250,400 +0.00(+0.04%)
Jun 12, 2003 6.888 7.122 6.850 6.997 216,400 -0.11(-1.58%)
Jun 11, 2003 7.375 7.375 7.015 7.110 301,600 -0.28(-3.76%)
Jun 10, 2003 6.650 7.400 6.582 7.388 666,400 +0.83(+12.57%)
Jun 09, 2003 7.147 7.200 6.565 6.562 322,000 -0.58(-8.18%)
Jun 06, 2003 7.122 7.295 7.080 7.147 495,400 +0.04(+0.53%)
Jun 05, 2003 6.925 7.112 6.800 7.110 157,400 +0.16(+2.34%)
Jun 04, 2003 6.812 7.112 6.812 6.947 233,000 +0.13(+1.87%)
Jun 03, 2003 6.700 6.875 6.655 6.820 288,800 +0.01(+0.11%)
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.