Skip to main content

Scansource Inc (NQ: SCSC )

47.33 -0.05 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.99 29.18 28.49 28.53 235,465 -0.67(-2.29%)
Jul 30, 2009 28.75 29.52 28.74 29.20 243,332 +0.74(+2.60%)
Jul 29, 2009 28.22 28.59 28.11 28.46 265,392 -0.08(-0.28%)
Jul 28, 2009 27.91 28.72 27.86 28.54 260,645 +0.35(+1.24%)
Jul 27, 2009 27.90 28.23 27.40 28.19 195,794 +0.45(+1.62%)
Jul 24, 2009 27.76 28.10 27.50 27.74 121,381 -0.21(-0.75%)
Jul 23, 2009 27.63 28.41 27.63 27.95 279,452 +0.22(+0.79%)
Jul 22, 2009 27.76 28.06 27.46 27.73 297,776 -0.08(-0.29%)
Jul 21, 2009 28.03 28.03 27.74 27.81 286,855 -0.16(-0.57%)
Jul 20, 2009 27.66 28.00 27.50 27.97 148,642 +0.37(+1.34%)
Jul 17, 2009 27.68 27.70 27.07 27.60 226,832 +0.00(+0.00%)
Jul 16, 2009 26.90 27.74 26.90 27.60 160,724 +0.48(+1.77%)
Jul 15, 2009 26.48 27.13 26.30 27.12 290,045 +0.92(+3.51%)
Jul 14, 2009 26.31 26.31 25.90 26.20 155,679 -0.05(-0.19%)
Jul 13, 2009 26.08 26.31 25.47 26.25 260,007 +0.25(+0.96%)
Jul 10, 2009 25.84 26.30 25.84 26.00 197,313 +0.09(+0.35%)
Jul 09, 2009 26.79 27.34 25.75 25.91 347,026 +1.64(+6.76%)
Jul 08, 2009 24.70 24.89 23.87 24.27 247,258 -0.22(-0.90%)
Jul 07, 2009 24.20 24.75 24.04 24.49 165,209 +0.37(+1.53%)
Jul 06, 2009 23.60 24.37 23.54 24.12 173,727 +0.49(+2.07%)
Jul 02, 2009 24.22 24.49 23.37 23.63 183,413 -0.92(-3.75%)
Jul 01, 2009 24.43 24.75 23.92 24.55 284,114 +0.03(+0.12%)
Jun 30, 2009 24.73 25.08 24.44 24.52 157,117 -0.12(-0.49%)
Jun 29, 2009 24.90 24.92 24.33 24.64 135,091 -0.22(-0.88%)
Jun 26, 2009 24.22 25.03 23.90 24.86 971,205 +0.50(+2.05%)
Jun 25, 2009 24.13 24.79 24.00 24.36 194,951 -0.39(-1.58%)
Jun 24, 2009 24.85 25.07 24.65 24.75 112,791 +0.05(+0.20%)
Jun 23, 2009 25.51 25.76 24.68 24.70 174,341 -0.62(-2.45%)
Jun 22, 2009 26.35 26.80 25.32 25.32 162,199 -1.30(-4.88%)
Jun 19, 2009 27.04 27.34 26.61 26.62 152,209 +0.07(+0.26%)
Jun 18, 2009 26.55 27.00 26.48 26.55 89,659 -0.12(-0.45%)
Jun 17, 2009 26.30 26.96 26.00 26.67 110,297 +0.38(+1.45%)
Jun 16, 2009 26.74 27.00 26.21 26.29 118,817 -0.19(-0.72%)
Jun 15, 2009 26.37 26.62 26.01 26.48 188,459 -0.07(-0.26%)
Jun 12, 2009 26.95 27.01 26.13 26.55 125,894 -0.60(-2.21%)
Jun 11, 2009 26.92 27.64 26.92 27.15 120,454 +0.22(+0.82%)
Jun 10, 2009 27.06 27.57 26.32 26.93 152,219 +0.02(+0.07%)
Jun 09, 2009 26.55 27.16 26.49 26.91 113,208 +0.42(+1.59%)
Jun 08, 2009 26.57 27.16 26.32 26.49 119,871 -0.42(-1.56%)
Jun 05, 2009 27.20 27.57 26.85 26.91 295,080 -0.09(-0.33%)
Jun 04, 2009 26.60 27.27 26.60 27.00 148,073 +0.29(+1.09%)
Jun 03, 2009 26.29 26.71 25.80 26.71 193,787 +0.14(+0.53%)
Jun 02, 2009 25.87 26.63 25.80 26.57 215,495 +0.57(+2.19%)
Jun 01, 2009 25.29 26.49 24.51 26.00 232,237 +1.26(+5.09%)
May 29, 2009 24.60 24.85 24.10 24.74 271,711 +0.09(+0.37%)
May 28, 2009 25.17 25.39 24.32 24.65 244,357 -0.39(-1.56%)
May 27, 2009 25.27 25.61 24.91 25.04 156,143 -0.44(-1.73%)
May 26, 2009 23.78 25.65 23.71 25.48 128,926 +1.38(+5.73%)
May 22, 2009 24.66 25.37 24.08 24.10 91,739 -0.48(-1.95%)
May 21, 2009 24.70 24.96 24.09 24.58 170,658 -0.67(-2.65%)
May 20, 2009 25.79 26.47 25.09 25.25 131,665 -0.42(-1.64%)
May 19, 2009 25.20 26.06 25.17 25.67 115,057 +0.34(+1.34%)
May 18, 2009 24.63 25.56 24.58 25.33 180,892 +0.94(+3.85%)
May 15, 2009 24.13 25.23 24.06 24.39 276,911 +0.22(+0.91%)
May 14, 2009 23.93 24.67 23.81 24.17 224,459 +0.42(+1.77%)
May 13, 2009 24.93 24.99 23.73 23.75 281,067 -1.54(-6.09%)
May 12, 2009 26.38 26.41 24.83 25.29 197,632 -1.01(-3.84%)
May 11, 2009 25.42 26.62 24.97 26.30 242,659 +0.36(+1.39%)
May 08, 2009 25.30 25.99 24.90 25.94 210,127 +0.91(+3.64%)
May 07, 2009 25.57 25.97 24.46 25.03 233,990 -0.44(-1.73%)
May 06, 2009 25.05 25.62 24.34 25.47 370,521 +0.59(+2.37%)
May 05, 2009 25.20 25.31 24.28 24.88 273,865 -0.53(-2.09%)
May 04, 2009 24.69 25.42 24.64 25.41 150,434 +0.81(+3.29%)
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.