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 (%)
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%)
Jun 02, 2003 6.327 6.938 6.253 6.812 524,200 +0.53(+8.44%)
May 30, 2003 5.980 6.372 5.952 6.282 297,600 +0.30(+5.06%)
May 29, 2003 5.997 6.088 5.850 5.980 195,400 -0.02(-0.29%)
May 28, 2003 5.787 6.008 5.787 5.997 185,400 +0.18(+3.14%)
May 27, 2003 5.782 5.850 5.737 5.815 224,800 +0.01(+0.17%)
May 23, 2003 5.803 5.853 5.765 5.805 176,800 -0.02(-0.34%)
May 22, 2003 5.692 5.857 5.628 5.825 185,000 +0.17(+3.10%)
May 21, 2003 5.650 5.700 5.625 5.650 274,400 -0.02(-0.44%)
May 20, 2003 5.728 5.735 5.650 5.675 307,000 +0.01(+0.18%)
May 19, 2003 5.625 5.730 5.622 5.665 259,000 +0.01(+0.27%)
May 16, 2003 5.628 5.673 5.625 5.650 99,600 -0.01(-0.13%)
May 15, 2003 5.633 5.732 5.617 5.657 158,000 +0.03(+0.58%)
May 14, 2003 5.617 5.680 5.612 5.625 95,800 -0.02(-0.31%)
May 13, 2003 5.688 5.688 5.582 5.643 256,600 -0.06(-1.05%)
May 12, 2003 5.500 5.747 5.450 5.702 197,800 +0.15(+2.66%)
May 09, 2003 5.585 5.628 5.463 5.555 94,200 -0.03(-0.45%)
May 08, 2003 5.465 5.600 5.263 5.580 261,600 -0.04(-0.80%)
May 07, 2003 5.782 5.782 5.575 5.625 208,800 -0.13(-2.30%)
May 06, 2003 5.612 5.777 5.600 5.758 556,000 +0.14(+2.49%)
May 05, 2003 5.175 6.032 5.140 5.617 445,800 +0.45(+8.66%)
May 02, 2003 4.950 5.170 4.888 5.170 228,400 +0.18(+3.66%)
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.