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

Scansource Inc (NQ: SCSC )

41.97 +0.07 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 5.190 5.275 4.888 5.003 1,271,000 -0.25(-4.71%)
Jan 30, 2003 5.428 5.440 5.185 5.250 769,480 -0.18(-3.27%)
Jan 29, 2003 5.550 5.572 5.255 5.428 700,200 +2.68(+97.32%)
Jan 28, 2003 2.783 2.837 2.739 2.751 567,200 -0.01(-0.43%)
Jan 27, 2003 2.779 2.862 2.726 2.763 1,810,800 +0.05(+1.68%)
Jan 24, 2003 3.094 3.096 2.661 2.717 7,302,000 -0.78(-22.37%)
Jan 23, 2003 3.531 3.549 3.378 3.500 510,000 -0.01(-0.29%)
Jan 22, 2003 3.592 3.605 3.499 3.510 168,000 -0.08(-2.31%)
Jan 21, 2003 3.598 3.619 3.541 3.593 151,600 +0.03(+0.75%)
Jan 17, 2003 3.628 3.669 3.551 3.566 320,400 -0.06(-1.77%)
Jan 16, 2003 3.621 3.669 3.600 3.631 386,400 +0.02(+0.57%)
Jan 15, 2003 3.576 3.651 3.489 3.610 411,600 +0.07(+2.00%)
Jan 14, 2003 3.562 3.625 3.477 3.539 383,200 -0.02(-0.47%)
Jan 13, 2003 3.594 3.649 3.513 3.556 505,200 -0.00(-0.07%)
Jan 10, 2003 3.391 3.559 3.343 3.559 454,800 +0.18(+5.46%)
Jan 09, 2003 3.428 3.500 3.362 3.374 504,000 -0.02(-0.57%)
Jan 08, 2003 3.437 3.518 3.274 3.394 908,400 -0.15(-4.10%)
Jan 07, 2003 3.677 3.842 3.516 3.539 813,200 -0.05(-1.48%)
Jan 06, 2003 3.580 3.654 3.564 3.592 605,600 +0.01(+0.40%)
Jan 03, 2003 3.531 3.684 3.500 3.578 2,325,200 +0.41(+12.88%)
Jan 02, 2003 3.083 3.202 3.083 3.169 594,800 +0.09(+2.86%)
Dec 31, 2002 3.112 3.112 3.062 3.081 262,800 +0.00(+0.04%)
Dec 30, 2002 3.100 3.112 3.063 3.080 352,800 -0.00(-0.02%)
Dec 27, 2002 3.003 3.083 3.002 3.081 121,600 +0.05(+1.50%)
Dec 26, 2002 3.081 3.089 2.962 3.035 281,600 -0.00(-0.04%)
Dec 24, 2002 3.001 3.055 2.969 3.036 374,000 +0.02(+0.56%)
Dec 23, 2002 3.249 3.306 2.994 3.019 1,542,800 -0.07(-2.13%)
Dec 20, 2002 3.249 3.306 3.031 3.085 2,094,000 -0.08(-2.57%)
Dec 19, 2002 4.013 4.172 2.899 3.166 8,716,400 -0.92(-22.42%)
Dec 18, 2002 4.140 4.140 4.062 4.081 304,400 -0.02(-0.38%)
Dec 17, 2002 4.138 4.141 4.044 4.097 234,400 -0.03(-0.66%)
Dec 16, 2002 4.019 4.138 3.997 4.124 453,600 +0.12(+3.10%)
Dec 13, 2002 4.244 4.244 3.909 4.000 936,400 -0.25(-5.94%)
Dec 12, 2002 4.444 4.507 4.226 4.253 336,400 -0.18(-4.02%)
Dec 11, 2002 4.335 4.499 4.294 4.431 220,000 +0.08(+1.87%)
Dec 10, 2002 4.125 4.359 4.125 4.349 291,600 +0.19(+4.63%)
Dec 09, 2002 4.354 4.463 4.125 4.157 367,200 -0.24(-5.36%)
Dec 06, 2002 4.338 4.430 4.317 4.393 188,000 +0.04(+0.86%)
Dec 05, 2002 4.374 4.424 4.277 4.355 220,800 +0.04(+0.84%)
Dec 04, 2002 4.422 4.437 4.234 4.319 618,400 -0.06(-1.34%)
Dec 03, 2002 4.540 4.541 4.362 4.378 704,000 -0.12(-2.59%)
Dec 02, 2002 4.656 4.656 4.429 4.494 314,400 -0.07(-1.51%)
Nov 29, 2002 4.656 4.656 4.559 4.562 149,200 -0.09(-2.00%)
Nov 27, 2002 4.501 4.681 4.501 4.656 398,800 +0.15(+3.42%)
Nov 26, 2002 4.747 4.747 4.454 4.502 611,600 -0.25(-5.29%)
Nov 25, 2002 4.549 4.781 4.529 4.753 906,800 +0.23(+5.03%)
Nov 22, 2002 4.531 4.560 4.432 4.526 471,200 -0.01(-0.12%)
Nov 21, 2002 4.288 4.657 4.287 4.531 867,600 +0.27(+6.38%)
Nov 20, 2002 4.413 4.419 4.223 4.259 483,200 -0.15(-3.50%)
Nov 19, 2002 4.353 4.469 4.256 4.414 373,600 +0.08(+1.82%)
Nov 18, 2002 4.216 4.424 4.146 4.335 1,358,400 +0.16(+3.85%)
Nov 15, 2002 4.206 4.217 4.078 4.174 234,800 -0.03(-0.73%)
Nov 14, 2002 4.155 4.309 4.119 4.205 365,600 +0.08(+1.97%)
Nov 13, 2002 3.984 4.186 3.893 4.124 792,000 +0.16(+3.91%)
Nov 12, 2002 4.097 4.125 3.909 3.969 471,600 -0.10(-2.37%)
Nov 11, 2002 4.130 4.240 4.014 4.065 210,000 -0.06(-1.45%)
Nov 08, 2002 4.327 4.344 4.062 4.125 290,400 -0.19(-4.35%)
Nov 07, 2002 4.343 4.425 4.201 4.312 838,800 -0.04(-0.83%)
Nov 06, 2002 4.258 4.349 4.169 4.349 358,800 +0.09(+2.22%)
Nov 05, 2002 4.254 4.316 4.163 4.254 355,600 +0.00(+0.01%)
Nov 04, 2002 4.062 4.303 3.950 4.254 690,400 +0.29(+7.45%)
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.